Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 107.13 107.36 106.79 107.27 14,476 +0.42(+0.39%)
Mar 28, 2019 106.92 106.94 106.59 106.84 25,129 +0.79(+0.74%)
Mar 27, 2019 106.31 106.31 105.48 106.05 18,609 -0.17(-0.16%)
Mar 26, 2019 105.86 106.56 105.82 106.22 10,236 +0.92(+0.87%)
Mar 25, 2019 104.65 105.57 104.63 105.31 36,284 +0.34(+0.32%)
Mar 22, 2019 105.71 105.92 104.97 104.97 32,851 -1.17(-1.10%)
Mar 21, 2019 105.09 106.30 105.09 106.13 17,787 +1.47(+1.41%)
Mar 20, 2019 104.80 104.99 104.45 104.66 11,142 -0.65(-0.62%)
Mar 19, 2019 105.52 106.04 104.94 105.31 13,112 -0.12(-0.11%)
Mar 18, 2019 104.90 105.51 104.90 105.42 6,984 +0.20(+0.19%)
Mar 15, 2019 105.25 105.58 105.03 105.23 16,221 +0.41(+0.39%)
Mar 14, 2019 104.91 105.01 104.78 104.82 4,112 -0.33(-0.31%)
Mar 13, 2019 104.61 105.35 104.61 105.15 9,879 +0.67(+0.64%)
Mar 12, 2019 104.67 104.67 104.45 104.48 7,678 -0.20(-0.19%)
Mar 11, 2019 104.06 104.71 104.06 104.67 7,206 +1.40(+1.36%)
Mar 08, 2019 103.18 103.29 102.79 103.27 12,753 -0.22(-0.22%)
Mar 07, 2019 103.71 103.71 103.24 103.49 18,413 -0.25(-0.24%)
Mar 06, 2019 103.90 104.16 103.61 103.74 7,765 -0.27(-0.26%)
Mar 05, 2019 104.17 104.28 103.98 104.01 9,622 -0.25(-0.24%)
Mar 04, 2019 104.81 104.83 103.53 104.26 25,607 -0.27(-0.26%)
Mar 01, 2019 104.49 104.55 104.03 104.53 34,680 +0.21(+0.21%)
Feb 28, 2019 104.14 104.58 104.12 104.32 12,356 +0.15(+0.15%)
Feb 27, 2019 103.94 104.18 103.69 104.16 10,844 +0.03(+0.03%)
Feb 26, 2019 104.33 104.67 104.11 104.14 12,060 +0.05(+0.04%)
Feb 25, 2019 104.79 104.79 103.99 104.09 32,981 -0.31(-0.30%)
Feb 22, 2019 103.93 104.47 103.82 104.41 11,858 -0.15(-0.14%)
Feb 21, 2019 104.11 104.81 104.09 104.55 22,746 +0.19(+0.18%)
Feb 20, 2019 104.12 104.75 104.12 104.37 18,097 +0.15(+0.15%)
Feb 19, 2019 104.09 104.50 103.81 104.22 74,685 +0.17(+0.16%)
Feb 15, 2019 104.03 104.26 103.83 104.05 13,312 +0.73(+0.71%)
Feb 14, 2019 103.35 103.72 103.21 103.31 132,291 -1.15(-1.10%)
Feb 13, 2019 104.42 104.55 104.11 104.47 20,676 +0.27(+0.26%)
Feb 12, 2019 103.43 104.33 103.43 104.20 9,091 +1.19(+1.15%)
Feb 11, 2019 102.91 103.08 102.78 103.01 10,669 +0.28(+0.27%)
Feb 08, 2019 101.80 102.73 101.70 102.73 16,892 +0.80(+0.79%)
Feb 07, 2019 101.96 102.21 101.40 101.93 13,014 -0.53(-0.52%)
Feb 06, 2019 102.56 102.58 102.24 102.47 16,119 -0.40(-0.39%)
Feb 05, 2019 102.71 103.02 102.62 102.87 11,758 +0.32(+0.31%)
Feb 04, 2019 102.05 102.55 101.77 102.55 19,159 +0.46(+0.45%)
Feb 01, 2019 102.31 102.39 101.84 102.09 19,465 -0.17(-0.17%)
Jan 31, 2019 100.44 102.38 100.36 102.26 17,648 +1.76(+1.75%)
Jan 30, 2019 99.69 100.64 99.53 100.50 27,266 +1.03(+1.03%)
Jan 29, 2019 99.35 99.53 99.17 99.47 12,188 +0.15(+0.15%)
Jan 28, 2019 98.70 99.32 98.62 99.32 20,961 +0.18(+0.18%)
Jan 25, 2019 99.27 99.86 98.95 99.14 22,933 +0.33(+0.33%)
Jan 24, 2019 99.01 99.01 98.09 98.81 29,300 -0.59(-0.59%)
Jan 23, 2019 99.44 99.93 98.69 99.40 113,354 +0.52(+0.52%)
Jan 22, 2019 99.69 99.69 98.24 98.88 47,745 -1.26(-1.26%)
Jan 18, 2019 99.70 100.45 99.70 100.14 25,842 +1.18(+1.19%)
Jan 17, 2019 97.95 99.14 97.95 98.96 24,880 +0.75(+0.76%)
Jan 16, 2019 98.73 98.73 98.09 98.21 12,982 -0.55(-0.56%)
Jan 15, 2019 98.09 98.83 98.09 98.76 31,572 +0.77(+0.78%)
Jan 14, 2019 98.17 98.47 97.88 98.00 37,122 -0.35(-0.35%)
Jan 11, 2019 97.91 98.48 97.86 98.34 19,465 +0.22(+0.23%)
Jan 10, 2019 97.32 98.23 97.16 98.12 23,769 +0.45(+0.46%)
Jan 09, 2019 97.86 98.26 97.57 97.67 38,123 -0.28(-0.28%)
Jan 08, 2019 97.52 98.09 97.23 97.95 35,337 +1.17(+1.21%)
Jan 07, 2019 96.22 97.39 95.88 96.78 42,828 +0.41(+0.43%)
Jan 04, 2019 94.76 96.37 94.65 96.37 37,253 +2.63(+2.80%)
Jan 03, 2019 94.54 95.06 93.74 93.74 45,036 -1.20(-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.