Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.47 +0.32 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 104.78 105.07 104.78 104.97 19,478 -0.03(-0.02%)
Sep 27, 2018 105.06 105.58 104.90 104.99 20,199 -0.13(-0.13%)
Sep 26, 2018 105.12 105.84 105.06 105.13 20,752 +0.11(+0.10%)
Sep 25, 2018 106.03 106.03 105.00 105.02 14,113 -0.77(-0.73%)
Sep 24, 2018 107.11 107.11 105.62 105.79 22,073 -1.59(-1.48%)
Sep 21, 2018 107.69 107.72 107.29 107.38 177,910 +0.09(+0.08%)
Sep 20, 2018 106.43 107.39 106.38 107.29 34,613 +1.11(+1.05%)
Sep 19, 2018 106.19 106.47 106.09 106.18 13,358 -0.02(-0.02%)
Sep 18, 2018 106.20 106.23 105.77 106.19 7,005 -0.22(-0.21%)
Sep 17, 2018 106.30 106.55 106.22 106.41 13,590 +0.03(+0.03%)
Sep 14, 2018 106.21 106.38 105.80 106.38 10,150 +0.25(+0.23%)
Sep 13, 2018 106.26 106.26 105.65 106.13 10,229 +0.15(+0.14%)
Sep 12, 2018 104.66 106.00 104.66 105.98 26,179 +1.28(+1.22%)
Sep 11, 2018 104.59 104.88 104.35 104.70 10,751 -0.13(-0.13%)
Sep 10, 2018 104.69 105.30 104.69 104.84 8,843 +0.63(+0.61%)
Sep 07, 2018 104.20 104.32 103.84 104.20 10,264 -0.52(-0.50%)
Sep 06, 2018 104.60 104.92 104.40 104.72 20,268 +0.11(+0.11%)
Sep 05, 2018 103.57 104.61 103.43 104.61 45,082 +0.82(+0.79%)
Sep 04, 2018 103.92 104.22 103.62 103.78 121,052 -0.52(-0.50%)
Aug 31, 2018 104.30 104.30 104.30 0 -0.12(-0.12%)
Aug 30, 2018 105.09 105.09 104.22 104.42 18,065 -1.01(-0.96%)
Aug 29, 2018 105.32 105.66 105.20 105.43 14,033 +0.07(+0.07%)
Aug 28, 2018 105.98 105.98 105.26 105.36 22,001 -0.43(-0.41%)
Aug 27, 2018 105.62 105.90 105.41 105.79 17,188 +0.51(+0.48%)
Aug 24, 2018 105.18 105.40 104.88 105.28 15,053 +0.11(+0.10%)
Aug 23, 2018 105.47 105.47 105.08 105.18 7,857 -0.39(-0.37%)
Aug 22, 2018 106.16 106.16 105.48 105.57 40,901 -0.78(-0.73%)
Aug 21, 2018 106.68 106.71 106.06 106.35 17,651 -0.22(-0.21%)
Aug 20, 2018 106.25 106.65 106.25 106.57 15,922 +0.50(+0.47%)
Aug 17, 2018 105.44 106.27 105.43 106.07 14,141 +0.43(+0.41%)
Aug 16, 2018 105.36 106.01 105.31 105.64 12,622 +0.77(+0.74%)
Aug 15, 2018 104.69 104.95 104.18 104.87 25,250 -0.19(-0.18%)
Aug 14, 2018 104.71 105.27 104.62 105.06 16,771 +0.48(+0.46%)
Aug 13, 2018 105.09 105.09 104.23 104.58 13,279 -0.53(-0.50%)
Aug 10, 2018 105.33 105.43 104.93 105.11 11,404 -0.60(-0.57%)
Aug 09, 2018 105.80 106.03 105.71 105.71 10,348 -0.16(-0.15%)
Aug 08, 2018 106.41 106.41 105.87 105.87 12,552 -0.65(-0.61%)
Aug 07, 2018 106.65 106.65 106.06 106.52 14,996 -0.12(-0.12%)
Aug 06, 2018 106.72 106.99 106.62 106.64 9,333 -0.16(-0.15%)
Aug 03, 2018 105.79 106.92 105.79 106.80 15,167 +1.11(+1.05%)
Aug 02, 2018 104.43 105.69 104.43 105.69 29,149 +1.32(+1.27%)
Aug 01, 2018 104.98 104.98 104.23 104.36 24,991 -1.08(-1.02%)
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%)
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.