Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 101.25 101.25 99.95 100.28 72,802 -0.99(-0.98%)
May 30, 2018 100.53 101.44 100.33 101.27 132,484 +1.06(+1.06%)
May 29, 2018 100.18 100.59 99.82 100.21 30,734 -0.49(-0.49%)
May 25, 2018 100.70 100.70 100.70 0 +0.18(+0.18%)
May 24, 2018 100.39 100.61 100.04 100.52 41,984 -0.02(-0.02%)
May 23, 2018 99.95 100.59 99.95 100.53 28,631 +0.44(+0.44%)
May 22, 2018 100.70 100.92 100.00 100.10 13,717 -0.31(-0.31%)
May 21, 2018 100.39 100.74 100.36 100.41 115,920 +0.45(+0.45%)
May 18, 2018 100.14 100.14 99.53 99.96 191,835 -0.33(-0.33%)
May 17, 2018 99.89 100.36 99.89 100.30 11,308 +0.52(+0.52%)
May 16, 2018 99.12 99.96 99.12 99.78 11,088 +0.80(+0.80%)
May 15, 2018 98.91 99.24 98.54 98.98 24,089 -0.48(-0.48%)
May 14, 2018 99.95 99.95 99.33 99.46 21,964 -0.23(-0.23%)
May 11, 2018 100.03 100.30 99.50 99.69 65,189 -0.19(-0.19%)
May 10, 2018 99.46 100.12 99.39 99.89 24,145 +0.81(+0.81%)
May 09, 2018 98.85 99.30 98.59 99.08 34,665 +0.39(+0.39%)
May 08, 2018 99.04 99.04 98.35 98.69 60,038 -0.52(-0.52%)
May 07, 2018 99.51 99.55 98.99 99.21 350,432 -0.04(-0.04%)
May 04, 2018 97.68 99.58 97.64 99.25 21,720 +1.42(+1.45%)
May 03, 2018 97.91 98.10 97.29 97.84 59,182 -0.23(-0.23%)
May 02, 2018 99.21 99.28 97.91 98.06 28,379 -1.25(-1.26%)
May 01, 2018 99.42 99.45 98.59 99.32 33,471 -0.61(-0.61%)
Apr 30, 2018 101.02 101.23 99.87 99.93 78,623 -0.91(-0.90%)
Apr 27, 2018 100.34 101.14 100.34 100.84 125,758 +0.39(+0.39%)
Apr 26, 2018 99.96 100.63 99.56 100.45 23,487 +0.85(+0.85%)
Apr 25, 2018 99.46 99.91 99.35 99.60 141,697 -0.17(-0.17%)
Apr 24, 2018 100.81 100.81 99.15 99.77 24,660 -0.80(-0.79%)
Apr 23, 2018 100.55 100.74 100.18 100.57 29,755 +0.08(+0.08%)
Apr 20, 2018 102.03 102.03 100.36 100.49 35,230 -1.70(-1.66%)
Apr 19, 2018 104.03 104.03 101.74 102.19 40,278 -3.05(-2.90%)
Apr 18, 2018 106.00 106.05 105.18 105.24 11,200 -0.81(-0.77%)
Apr 17, 2018 106.04 106.39 105.80 106.05 12,924 +0.30(+0.28%)
Apr 16, 2018 105.34 106.06 105.16 105.75 13,216 +0.74(+0.70%)
Apr 13, 2018 105.27 105.27 104.77 105.02 10,516 +0.21(+0.20%)
Apr 12, 2018 105.33 105.43 104.74 104.81 17,166 -0.12(-0.11%)
Apr 11, 2018 105.06 105.33 104.84 104.92 14,368 -0.35(-0.33%)
Apr 10, 2018 105.37 105.60 104.68 105.27 24,223 +0.87(+0.83%)
Apr 09, 2018 105.05 105.56 104.41 104.41 109,500 -0.13(-0.13%)
Apr 06, 2018 105.46 106.01 103.92 104.54 30,914 -1.42(-1.34%)
Apr 05, 2018 105.51 106.18 105.42 105.96 9,935 +0.76(+0.72%)
Apr 04, 2018 102.19 105.37 102.19 105.19 19,778 +1.88(+1.81%)
Apr 03, 2018 102.26 103.55 102.04 103.32 32,534 +1.72(+1.69%)
Apr 02, 2018 103.78 103.78 101.02 101.60 77,064 -2.57(-2.46%)
Mar 29, 2018 104.17 104.17 104.17 0 +1.16(+1.12%)
Mar 28, 2018 102.36 103.42 102.36 103.01 32,384 +0.66(+0.64%)
Mar 27, 2018 102.92 103.57 101.86 102.36 41,464 -0.37(-0.36%)
Mar 26, 2018 102.22 102.72 101.62 102.72 15,442 +1.61(+1.59%)
Mar 23, 2018 102.86 103.26 101.06 101.11 47,364 -1.47(-1.43%)
Mar 22, 2018 103.50 104.00 102.50 102.58 25,106 -1.52(-1.46%)
Mar 21, 2018 104.53 104.92 103.76 104.10 22,191 -0.75(-0.72%)
Mar 20, 2018 105.26 105.59 104.72 104.85 12,624 -0.39(-0.37%)
Mar 19, 2018 105.94 106.05 104.68 105.24 96,263 -0.92(-0.87%)
Mar 16, 2018 106.33 106.57 106.17 106.17 14,184 +0.00(+0.00%)
Mar 15, 2018 106.77 106.88 106.04 106.17 81,974 -0.60(-0.57%)
Mar 14, 2018 107.80 107.90 106.70 106.77 16,349 -1.05(-0.97%)
Mar 13, 2018 108.32 108.57 107.81 107.81 14,999 -0.26(-0.24%)
Mar 12, 2018 108.12 108.58 107.79 108.08 8,376 +0.16(+0.15%)
Mar 09, 2018 107.28 107.92 107.28 107.92 10,957 +0.64(+0.60%)
Mar 08, 2018 106.40 107.28 106.40 107.28 16,967 +1.12(+1.05%)
Mar 07, 2018 106.22 105.61 106.16 9,420 -0.64(-0.60%)
Mar 06, 2018 106.62 106.80 105.97 106.80 19,659 +0.35(+0.33%)
Mar 05, 2018 105.11 106.47 105.11 106.46 53,477 +0.83(+0.78%)
Mar 02, 2018 103.96 105.72 103.96 105.63 101,400 +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.