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 (%)
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%)
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.