Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.33 +0.14 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 104.82 105.44 104.61 105.44 354,240 +0.92(+0.88%)
Jul 30, 2018 104.83 104.88 104.42 104.52 18,404 -0.43(-0.41%)
Jul 27, 2018 105.02 105.42 104.69 104.95 22,580 -0.31(-0.30%)
Jul 26, 2018 105.32 105.93 105.25 105.27 11,260 +0.08(+0.08%)
Jul 25, 2018 104.49 105.31 104.28 105.19 15,835 +0.53(+0.50%)
Jul 24, 2018 104.63 105.03 104.49 104.66 17,052 -0.33(-0.31%)
Jul 23, 2018 105.47 105.47 104.81 104.98 4,240 -0.64(-0.61%)
Jul 20, 2018 105.20 105.73 105.20 105.62 9,293 +0.18(+0.17%)
Jul 19, 2018 104.87 105.72 104.58 105.44 53,690 -0.09(-0.08%)
Jul 18, 2018 105.91 106.08 105.23 105.53 604,498 -0.53(-0.50%)
Jul 17, 2018 104.96 106.12 104.96 106.06 35,498 +1.06(+1.01%)
Jul 16, 2018 105.40 105.40 104.90 105.00 10,774 -0.52(-0.49%)
Jul 13, 2018 105.19 105.60 105.19 105.52 9,042 +0.28(+0.27%)
Jul 12, 2018 105.55 105.55 104.96 105.24 16,462 +0.00(+0.00%)
Jul 11, 2018 105.28 105.39 104.94 105.24 21,658 -0.44(-0.41%)
Jul 10, 2018 105.12 105.71 104.86 105.68 20,555 +1.03(+0.98%)
Jul 09, 2018 104.86 105.01 104.53 104.65 25,005 -0.06(-0.06%)
Jul 06, 2018 104.43 105.12 104.22 104.71 23,640 +0.32(+0.30%)
Jul 05, 2018 103.49 104.40 103.44 104.40 28,212 +1.46(+1.42%)
Jul 03, 2018 102.93 102.93 102.93 0 -0.40(-0.39%)
Jul 02, 2018 103.35 103.50 102.59 103.34 41,149 -0.37(-0.36%)
Jun 29, 2018 104.06 104.44 103.70 103.70 69,546 +0.25(+0.25%)
Jun 28, 2018 102.87 103.56 102.87 103.45 17,600 +0.61(+0.59%)
Jun 27, 2018 103.43 104.04 102.80 102.84 26,328 -0.67(-0.65%)
Jun 26, 2018 103.84 103.84 103.48 103.52 12,305 +0.00(+0.00%)
Jun 25, 2018 103.29 103.63 102.94 103.52 23,219 -0.26(-0.25%)
Jun 22, 2018 103.75 103.99 103.58 103.78 11,115 +0.38(+0.37%)
Jun 21, 2018 104.19 104.19 103.25 103.39 12,371 -0.58(-0.56%)
Jun 20, 2018 104.20 104.20 103.61 103.98 18,124 +0.08(+0.08%)
Jun 19, 2018 104.00 103.38 103.90 19,896 -0.23(-0.23%)
Jun 18, 2018 104.70 104.70 103.75 104.14 18,568 -0.97(-0.92%)
Jun 15, 2018 105.13 104.05 105.10 37,919 +1.05(+1.01%)
Jun 14, 2018 103.93 104.14 103.77 104.05 28,108 +0.34(+0.33%)
Jun 13, 2018 104.34 104.34 103.47 103.71 380,338 -0.51(-0.49%)
Jun 12, 2018 104.03 104.33 103.74 104.22 16,352 +0.36(+0.34%)
Jun 11, 2018 103.18 104.02 103.18 103.87 28,325 +0.79(+0.77%)
Jun 08, 2018 101.83 103.11 101.83 103.07 17,726 +1.25(+1.23%)
Jun 07, 2018 101.25 102.31 101.25 101.82 25,683 +0.40(+0.40%)
Jun 06, 2018 101.42 101.42 21,149 +0.63(+0.62%)
Jun 05, 2018 100.94 100.94 100.46 100.79 14,805 -0.11(-0.11%)
Jun 04, 2018 100.73 100.95 100.55 100.91 31,367 +0.77(+0.76%)
Jun 01, 2018 100.06 100.39 99.82 100.14 21,423 +0.49(+0.49%)
May 31, 2018 100.62 100.62 99.32 99.65 73,260 -0.98(-0.98%)
May 30, 2018 99.90 100.80 99.70 100.64 133,318 +1.05(+1.06%)
May 29, 2018 99.56 99.97 99.20 99.58 30,927 -0.49(-0.49%)
May 25, 2018 100.07 100.07 100.07 0 +0.18(+0.18%)
May 24, 2018 99.76 99.98 99.42 99.89 42,249 -0.02(-0.02%)
May 23, 2018 99.32 99.96 99.32 99.90 28,811 +0.44(+0.44%)
May 22, 2018 100.07 100.29 99.37 99.47 13,803 -0.31(-0.31%)
May 21, 2018 99.77 100.11 99.73 99.78 116,650 +0.44(+0.45%)
May 18, 2018 99.51 99.51 98.91 99.34 193,043 -0.33(-0.33%)
May 17, 2018 99.27 99.73 99.27 99.67 11,380 +0.52(+0.52%)
May 16, 2018 98.50 99.34 98.50 99.15 11,158 +0.79(+0.80%)
May 15, 2018 98.29 98.62 97.93 98.36 24,240 -0.48(-0.48%)
May 14, 2018 99.32 99.32 98.71 98.84 22,103 -0.23(-0.23%)
May 11, 2018 99.41 99.67 98.88 99.07 65,599 -0.19(-0.19%)
May 10, 2018 98.83 99.49 98.76 99.26 24,297 +0.80(+0.81%)
May 09, 2018 98.23 98.68 97.97 98.46 34,883 +0.38(+0.39%)
May 08, 2018 98.42 98.42 97.73 98.08 60,416 -0.51(-0.52%)
May 07, 2018 98.89 98.93 98.37 98.59 352,638 -0.04(-0.04%)
May 04, 2018 97.07 98.96 97.03 98.63 21,857 +1.41(+1.45%)
May 03, 2018 97.29 97.48 96.68 97.22 59,555 -0.23(-0.23%)
May 02, 2018 98.59 98.66 97.30 97.45 28,557 -1.24(-1.26%)
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.