Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 101.23 101.23 99.93 100.26 72,817 -0.99(-0.98%)
May 30, 2018 100.51 101.41 100.31 101.25 132,513 +1.06(+1.06%)
May 29, 2018 100.16 100.57 99.80 100.19 30,740 -0.49(-0.49%)
May 25, 2018 100.68 100.68 100.68 0 +0.18(+0.18%)
May 24, 2018 100.36 100.59 100.02 100.50 41,993 -0.02(-0.02%)
May 23, 2018 99.93 100.56 99.93 100.51 28,637 +0.44(+0.44%)
May 22, 2018 100.68 100.90 99.98 100.07 13,720 -0.31(-0.31%)
May 21, 2018 100.37 100.72 100.34 100.39 115,945 +0.45(+0.45%)
May 18, 2018 100.12 100.12 99.51 99.94 191,876 -0.33(-0.33%)
May 17, 2018 99.87 100.34 99.87 100.28 11,311 +0.52(+0.52%)
May 16, 2018 99.10 99.94 99.10 99.76 11,090 +0.80(+0.80%)
May 15, 2018 98.88 99.22 98.52 98.96 24,094 -0.48(-0.48%)
May 14, 2018 99.93 99.93 99.31 99.44 21,969 -0.23(-0.23%)
May 11, 2018 100.01 100.28 99.48 99.67 65,203 -0.19(-0.19%)
May 10, 2018 99.43 100.10 99.36 99.86 24,150 +0.81(+0.81%)
May 09, 2018 98.83 99.28 98.57 99.06 34,672 +0.39(+0.39%)
May 08, 2018 99.02 99.02 98.33 98.67 60,051 -0.52(-0.52%)
May 07, 2018 99.49 99.53 98.97 99.19 350,506 -0.04(-0.04%)
May 04, 2018 97.66 99.56 97.62 99.23 21,725 +1.42(+1.45%)
May 03, 2018 97.88 98.08 97.27 97.81 59,195 -0.23(-0.23%)
May 02, 2018 99.19 99.26 97.89 98.04 28,385 -1.25(-1.26%)
May 01, 2018 99.40 99.43 98.57 99.29 33,478 -0.61(-0.61%)
Apr 30, 2018 100.99 101.20 99.85 99.91 78,640 -0.91(-0.90%)
Apr 27, 2018 100.32 101.12 100.32 100.82 125,785 +0.39(+0.39%)
Apr 26, 2018 99.94 100.61 99.54 100.43 23,492 +0.85(+0.85%)
Apr 25, 2018 99.44 99.89 99.33 99.58 141,728 -0.17(-0.17%)
Apr 24, 2018 100.78 100.78 99.13 99.75 24,665 -0.80(-0.79%)
Apr 23, 2018 100.53 100.72 100.16 100.55 29,762 +0.08(+0.08%)
Apr 20, 2018 102.01 102.01 100.34 100.47 35,237 -1.70(-1.66%)
Apr 19, 2018 104.01 104.01 101.72 102.17 40,286 -3.05(-2.90%)
Apr 18, 2018 105.98 106.03 105.15 105.22 11,202 -0.81(-0.77%)
Apr 17, 2018 106.02 106.37 105.78 106.03 12,926 +0.30(+0.28%)
Apr 16, 2018 105.32 106.04 105.14 105.73 13,219 +0.74(+0.70%)
Apr 13, 2018 105.25 105.25 104.74 105.00 10,518 +0.21(+0.20%)
Apr 12, 2018 105.30 105.41 104.72 104.79 17,169 -0.12(-0.11%)
Apr 11, 2018 105.04 105.30 104.82 104.90 14,371 -0.35(-0.33%)
Apr 10, 2018 105.35 105.57 104.66 105.25 24,229 +0.87(+0.83%)
Apr 09, 2018 105.02 105.54 104.38 104.38 109,523 -0.13(-0.13%)
Apr 06, 2018 105.43 105.99 103.89 104.52 30,920 -1.42(-1.34%)
Apr 05, 2018 105.49 106.16 105.40 105.93 9,937 +0.76(+0.72%)
Apr 04, 2018 102.17 105.35 102.17 105.17 19,783 +1.88(+1.82%)
Apr 03, 2018 102.24 103.53 102.02 103.30 32,541 +1.72(+1.69%)
Apr 02, 2018 103.75 103.75 101.00 101.58 77,080 -2.57(-2.46%)
Mar 29, 2018 104.15 104.15 104.15 0 +1.16(+1.12%)
Mar 28, 2018 102.34 103.39 102.34 102.99 32,391 +0.66(+0.64%)
Mar 27, 2018 102.89 103.55 101.84 102.33 41,473 -0.37(-0.36%)
Mar 26, 2018 102.20 102.70 101.60 102.70 15,445 +1.61(+1.59%)
Mar 23, 2018 102.83 103.24 101.04 101.09 47,374 -1.47(-1.44%)
Mar 22, 2018 103.47 103.98 102.48 102.56 25,111 -1.52(-1.46%)
Mar 21, 2018 104.51 104.90 103.74 104.08 22,196 -0.75(-0.72%)
Mar 20, 2018 105.24 105.57 104.70 104.83 12,626 -0.39(-0.37%)
Mar 19, 2018 105.92 106.02 104.66 105.22 96,283 -0.92(-0.87%)
Mar 16, 2018 106.31 106.55 106.14 106.14 14,187 +0.00(+0.00%)
Mar 15, 2018 106.75 106.86 106.02 106.14 81,992 -0.61(-0.57%)
Mar 14, 2018 107.78 107.88 106.68 106.75 16,352 -1.05(-0.97%)
Mar 13, 2018 108.30 108.55 107.79 107.79 15,002 -0.26(-0.24%)
Mar 12, 2018 108.10 108.56 107.77 108.05 8,378 +0.16(+0.15%)
Mar 09, 2018 107.26 107.90 107.26 107.90 10,959 +0.65(+0.60%)
Mar 08, 2018 106.38 107.25 106.38 107.25 16,971 +1.11(+1.05%)
Mar 07, 2018 106.20 105.58 106.14 9,422 -0.64(-0.60%)
Mar 06, 2018 106.60 106.78 105.94 106.78 19,663 +0.35(+0.33%)
Mar 05, 2018 105.08 106.45 105.08 106.43 53,488 +0.83(+0.78%)
Mar 02, 2018 103.94 105.70 103.94 105.61 101,421 +1.04(+0.99%)
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.