Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 112.10 112.20 111.31 111.57 11,165 +0.02(+0.02%)
Aug 29, 2019 111.68 112.25 110.98 111.56 10,033 +0.42(+0.38%)
Aug 28, 2019 109.97 111.18 109.97 111.13 6,757 +1.00(+0.91%)
Aug 27, 2019 111.28 111.64 109.96 110.13 12,745 -0.36(-0.33%)
Aug 26, 2019 110.33 110.90 110.29 110.49 8,572 +1.16(+1.06%)
Aug 23, 2019 111.40 112.05 109.05 109.33 12,271 -2.68(-2.39%)
Aug 22, 2019 111.67 112.27 111.25 112.01 14,978 +0.47(+0.42%)
Aug 21, 2019 111.51 111.58 111.27 111.54 19,532 +0.67(+0.60%)
Aug 20, 2019 111.58 111.58 110.87 110.87 10,637 -1.03(-0.92%)
Aug 19, 2019 111.63 112.11 111.53 111.90 10,488 +1.12(+1.01%)
Aug 16, 2019 109.62 110.78 109.62 110.78 17,577 +1.54(+1.41%)
Aug 15, 2019 109.32 109.54 108.83 109.24 45,767 +0.23(+0.21%)
Aug 14, 2019 110.15 110.34 108.75 109.01 13,303 -2.12(-1.91%)
Aug 13, 2019 110.96 111.72 110.36 111.13 9,342 +1.22(+1.11%)
Aug 12, 2019 110.38 110.38 109.60 109.91 8,400 -1.06(-0.96%)
Aug 09, 2019 111.86 112.20 110.27 110.97 14,150 -0.96(-0.85%)
Aug 08, 2019 110.32 112.07 110.30 111.93 14,794 +1.62(+1.47%)
Aug 07, 2019 108.80 110.53 107.83 110.31 21,221 +1.01(+0.93%)
Aug 06, 2019 108.94 109.46 108.53 109.30 6,994 +1.31(+1.22%)
Aug 05, 2019 110.12 110.12 107.83 107.98 17,125 -2.97(-2.67%)
Aug 02, 2019 111.00 111.43 110.62 110.95 20,120 -0.37(-0.33%)
Aug 01, 2019 112.74 113.69 111.20 111.32 24,501 -1.17(-1.04%)
Jul 31, 2019 113.92 113.92 111.37 112.49 22,148 -1.59(-1.39%)
Jul 30, 2019 114.06 114.42 114.00 114.08 36,034 +0.06(+0.06%)
Jul 29, 2019 113.57 114.04 113.57 114.02 8,012 +0.42(+0.37%)
Jul 26, 2019 113.02 113.65 112.72 113.60 5,748 +0.98(+0.87%)
Jul 25, 2019 112.46 112.87 112.34 112.61 7,523 -0.36(-0.32%)
Jul 24, 2019 113.13 113.21 112.87 112.98 6,581 -0.32(-0.29%)
Jul 23, 2019 113.10 113.41 112.96 113.30 6,325 +1.16(+1.04%)
Jul 22, 2019 112.91 113.00 112.09 112.14 8,407 -0.52(-0.46%)
Jul 19, 2019 113.40 113.76 112.66 112.66 12,381 -0.46(-0.41%)
Jul 18, 2019 112.61 113.49 112.44 113.12 97,175 +0.68(+0.60%)
Jul 17, 2019 112.69 112.79 112.44 112.44 13,730 -0.45(-0.40%)
Jul 16, 2019 112.45 112.92 112.45 112.90 13,946 +0.01(+0.01%)
Jul 15, 2019 112.83 112.92 112.61 112.89 13,329 +0.17(+0.15%)
Jul 12, 2019 112.03 112.75 112.03 112.72 9,286 +0.81(+0.72%)
Jul 11, 2019 111.88 111.93 111.44 111.91 7,620 +0.14(+0.13%)
Jul 10, 2019 111.55 112.02 111.55 111.77 9,278 +0.62(+0.56%)
Jul 09, 2019 111.48 111.48 110.79 111.15 6,208 -0.72(-0.64%)
Jul 08, 2019 111.75 112.01 111.59 111.86 42,880 -0.02(-0.02%)
Jul 05, 2019 111.99 111.99 110.80 111.88 30,402 -0.52(-0.46%)
Jul 03, 2019 111.54 112.51 111.54 112.40 4,090 +1.32(+1.19%)
Jul 02, 2019 110.69 111.08 110.35 111.08 25,526 +0.52(+0.47%)
Jul 01, 2019 110.76 110.92 110.01 110.56 85,831 +0.69(+0.63%)
Jun 28, 2019 110.30 110.30 109.72 109.88 16,251 +0.21(+0.19%)
Jun 27, 2019 109.42 109.81 109.23 109.67 17,454 +0.44(+0.41%)
Jun 26, 2019 109.54 109.68 109.22 109.22 11,536 -1.01(-0.92%)
Jun 25, 2019 110.89 110.89 110.04 110.24 22,949 -0.50(-0.45%)
Jun 24, 2019 110.79 111.26 110.66 110.73 17,112 +0.15(+0.14%)
Jun 21, 2019 110.80 111.13 110.39 110.58 29,849 -0.43(-0.39%)
Jun 20, 2019 110.78 111.09 110.33 111.01 17,241 +1.01(+0.92%)
Jun 19, 2019 109.54 110.16 109.21 110.00 108,098 +0.22(+0.20%)
Jun 18, 2019 110.55 110.55 109.67 109.78 17,170 -0.12(-0.11%)
Jun 17, 2019 110.12 110.12 109.70 109.91 9,275 -0.27(-0.24%)
Jun 14, 2019 109.95 110.24 109.94 110.17 6,346 +0.15(+0.13%)
Jun 13, 2019 109.87 110.03 109.61 110.03 5,557 +0.57(+0.52%)
Jun 12, 2019 109.80 110.22 109.42 109.45 8,577 -0.30(-0.27%)
Jun 11, 2019 109.97 109.98 109.55 109.75 10,920 +0.30(+0.27%)
Jun 10, 2019 109.84 109.84 109.25 109.45 13,039 +0.07(+0.06%)
Jun 07, 2019 109.12 109.67 109.12 109.38 9,129 +0.98(+0.90%)
Jun 06, 2019 107.94 108.45 107.89 108.40 10,930 +0.69(+0.64%)
Jun 05, 2019 107.04 107.75 106.93 107.71 12,466 +1.13(+1.06%)
Jun 04, 2019 105.50 106.58 105.50 106.58 4,316 +1.77(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.