Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

65.58 -0.08 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 104.81 105.10 104.81 104.99 19,473 -0.03(-0.03%)
Sep 27, 2018 105.09 105.60 104.92 105.02 20,195 -0.13(-0.13%)
Sep 26, 2018 105.14 105.86 105.09 105.15 20,747 +0.11(+0.10%)
Sep 25, 2018 106.05 106.05 105.03 105.04 14,110 -0.77(-0.73%)
Sep 24, 2018 107.13 107.13 105.64 105.81 22,068 -1.59(-1.48%)
Sep 21, 2018 107.72 107.74 107.31 107.40 177,872 +0.09(+0.08%)
Sep 20, 2018 106.45 107.41 106.40 107.31 34,606 +1.11(+1.05%)
Sep 19, 2018 106.22 106.49 106.11 106.20 13,355 -0.02(-0.02%)
Sep 18, 2018 106.23 106.26 105.80 106.22 7,004 -0.22(-0.21%)
Sep 17, 2018 106.32 106.57 106.24 106.44 13,587 +0.03(+0.03%)
Sep 14, 2018 106.23 106.40 105.82 106.40 10,147 +0.25(+0.23%)
Sep 13, 2018 106.28 106.28 105.67 106.16 10,227 +0.15(+0.14%)
Sep 12, 2018 104.68 106.03 104.68 106.01 26,173 +1.28(+1.22%)
Sep 11, 2018 104.61 104.90 104.38 104.73 10,748 -0.13(-0.12%)
Sep 10, 2018 104.72 105.32 104.72 104.86 8,841 +0.63(+0.61%)
Sep 07, 2018 104.23 104.34 103.87 104.23 10,261 -0.52(-0.49%)
Sep 06, 2018 104.62 104.94 104.42 104.75 20,263 +0.12(+0.11%)
Sep 05, 2018 103.59 104.63 103.45 104.63 45,072 +0.82(+0.79%)
Sep 04, 2018 103.94 104.24 103.64 103.81 121,026 -0.52(-0.50%)
Aug 31, 2018 104.32 104.32 104.32 0 -0.12(-0.12%)
Aug 30, 2018 105.11 105.11 104.24 104.44 18,062 -1.01(-0.96%)
Aug 29, 2018 105.34 105.68 105.22 105.45 14,030 +0.07(+0.07%)
Aug 28, 2018 106.01 106.01 105.28 105.38 21,996 -0.43(-0.41%)
Aug 27, 2018 105.64 105.92 105.43 105.81 17,185 +0.51(+0.48%)
Aug 24, 2018 105.20 105.42 104.90 105.31 15,050 +0.11(+0.10%)
Aug 23, 2018 105.49 105.49 105.10 105.20 7,856 -0.39(-0.37%)
Aug 22, 2018 106.18 106.18 105.50 105.59 40,892 -0.78(-0.73%)
Aug 21, 2018 106.70 106.73 106.08 106.38 17,648 -0.22(-0.21%)
Aug 20, 2018 106.27 106.67 106.27 106.59 15,919 +0.50(+0.47%)
Aug 17, 2018 105.46 106.29 105.45 106.09 14,138 +0.43(+0.41%)
Aug 16, 2018 105.38 106.03 105.33 105.67 12,619 +0.77(+0.74%)
Aug 15, 2018 104.72 104.97 104.20 104.89 25,245 -0.19(-0.18%)
Aug 14, 2018 104.73 105.29 104.65 105.09 16,767 +0.48(+0.46%)
Aug 13, 2018 105.11 105.11 104.25 104.60 13,276 -0.53(-0.50%)
Aug 10, 2018 105.35 105.45 104.95 105.13 11,402 -0.61(-0.57%)
Aug 09, 2018 105.82 106.05 105.73 105.73 10,346 -0.16(-0.15%)
Aug 08, 2018 106.44 106.44 105.89 105.89 12,550 -0.65(-0.61%)
Aug 07, 2018 106.67 106.67 106.08 106.54 14,993 -0.12(-0.12%)
Aug 06, 2018 106.74 107.02 106.65 106.67 9,331 -0.16(-0.15%)
Aug 03, 2018 105.81 106.94 105.81 106.82 15,164 +1.11(+1.05%)
Aug 02, 2018 104.45 105.72 104.45 105.71 29,143 +1.32(+1.27%)
Aug 01, 2018 105.01 105.01 104.26 104.39 24,986 -1.08(-1.02%)
Jul 31, 2018 104.84 105.46 104.63 105.46 354,164 +0.92(+0.88%)
Jul 30, 2018 104.85 104.90 104.44 104.54 18,400 -0.43(-0.41%)
Jul 27, 2018 105.04 105.45 104.71 104.97 22,576 -0.32(-0.30%)
Jul 26, 2018 105.34 105.95 105.27 105.29 11,258 +0.08(+0.08%)
Jul 25, 2018 104.52 105.33 104.30 105.21 15,831 +0.53(+0.50%)
Jul 24, 2018 104.66 105.06 104.51 104.68 17,048 -0.32(-0.31%)
Jul 23, 2018 105.49 105.49 104.83 105.01 4,239 -0.64(-0.61%)
Jul 20, 2018 105.23 105.75 105.23 105.65 9,291 +0.18(+0.17%)
Jul 19, 2018 104.89 105.74 104.60 105.46 53,678 -0.09(-0.08%)
Jul 18, 2018 105.93 106.10 105.25 105.55 604,369 -0.53(-0.50%)
Jul 17, 2018 104.98 106.15 104.98 106.09 35,491 +1.06(+1.01%)
Jul 16, 2018 105.42 105.42 104.92 105.03 10,772 -0.52(-0.49%)
Jul 13, 2018 105.22 105.62 105.22 105.54 9,040 +0.28(+0.27%)
Jul 12, 2018 105.57 105.58 104.98 105.26 16,458 +0.00(+0.00%)
Jul 11, 2018 105.31 105.41 104.96 105.26 21,653 -0.44(-0.41%)
Jul 10, 2018 105.15 105.73 104.88 105.70 20,551 +1.03(+0.98%)
Jul 09, 2018 104.88 105.03 104.55 104.67 25,000 -0.06(-0.06%)
Jul 06, 2018 104.45 105.14 104.24 104.73 23,635 +0.31(+0.30%)
Jul 05, 2018 103.52 104.42 103.46 104.42 28,206 +1.47(+1.42%)
Jul 03, 2018 102.95 102.95 102.95 0 -0.40(-0.39%)
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.