Quantcast

Dow Jones U.S. Consumer Goods Sector Index Historical Stock Prices

(ETF)
IYK 
$116.551
*  
1.259
1.07%
Get IYK Alerts
*Delayed - data as of Mar. 20, 2019 11:48 ET  -  Find a broker to begin trading IYK now


Community Rating:
View:    IYK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:48 116.70 116.70 116.32 116.551 2,076
03/19/2019 118.05 118.63 117.4 117.81 11,721
03/18/2019 117.35 118.04 117.35 117.94 6,243
03/15/2019 117.74 118.11 117.5 117.72 14,540
03/14/2019 117.37 117.48 117.22 117.26 3,676
03/13/2019 117.03 117.86 117.03 117.63 8,831
03/12/2019 117.1 117.1 116.85 116.88 6,864
03/11/2019 116.4128 117.14 116.4128 117.1 6,442
03/08/2019 115.43 115.55 114.99 115.53 11,475
03/07/2019 116.02 116.02 115.5 115.78 16,459
03/06/2019 116.24 116.52 115.9113 116.06 6,941
03/05/2019 116.54 116.6603 116.32 116.36 8,601
03/04/2019 117.25 117.28 115.82 116.64 22,890
03/01/2019 116.9 116.96 116.38 116.94 31,016
02/28/2019 116.5 116.9922 116.48 116.7 11,045
02/27/2019 116.28 116.55 116 116.53 9,694
02/26/2019 116.7176 117.0962 116.4692 116.5 10,781
02/25/2019 117.23 117.23 116.3393 116.45 29,481
02/22/2019 116.27 116.8699 116.15 116.8 10,642
02/21/2019 116.47 117.25 116.45 116.9665 20,333
02/20/2019 116.48 117.19 116.48 116.76 16,177
02/19/2019 116.45 116.91 116.13 116.59 66,760
02/15/2019 116.38 116.64 116.16 116.4 11,912
02/14/2019 115.62 116.03 115.46 115.58 118,252
02/13/2019 116.82 116.96 116.4696 116.87 18,482
02/12/2019 115.71 116.7198 115.71 116.57 8,127
02/11/2019 115.13 115.3118 114.9781 115.2405 9,537
02/08/2019 113.89 114.93 113.78 114.93 15,118
02/07/2019 114.06 114.34 113.44 114.0315 11,633
02/06/2019 114.74 114.76 114.38 114.63 14,409
02/05/2019 114.9 115.25 114.8036 115.08 10,511
02/04/2019 114.17 114.72 113.85 114.72 17,126
02/01/2019 114.46 114.54 113.9258 114.21 17,409
01/31/2019 112.37 114.53 112.2722 114.4 15,776
01/30/2019 111.52 112.5835 111.35 112.43 24,373
01/29/2019 111.15 111.35 110.94 111.28 10,895
01/28/2019 110.42 111.11 110.33 111.11 18,737
01/25/2019 111.06 111.71 110.7 110.91 20,529
01/24/2019 110.76 110.76 109.7339 110.54 26,191
01/23/2019 111.25 111.79 110.41 111.2 101,325
01/22/2019 111.53 111.53 109.9 110.62 42,679
01/18/2019 111.54 112.38 111.54 112.03 23,154
01/17/2019 109.58 110.9136 109.58 110.71 22,240
01/16/2019 110.45 110.45 109.74 109.87 11,605
01/15/2019 109.73 110.56 109.73 110.49 28,222
01/14/2019 109.83 110.16 109.5 109.63 33,183
01/11/2019 109.53 110.17 109.48 110.02 17,478
01/10/2019 108.87 109.89 108.697 109.77 21,247
01/09/2019 109.485 109.93 109.15 109.27 34,078
01/08/2019 109.1 109.73 108.7767 109.58 31,587
01/07/2019 107.64 108.95 107.26 108.27 38,283
01/04/2019 106.01 107.81 105.89 107.81 33,364
01/03/2019 105.76 106.35 104.87 104.87 40,257
01/02/2019 105.02 106.49 105.02 106.21 44,763
12/31/2018 106.69 106.69 105.4055 106.44 62,381
12/28/2018 106.93 107.555 105.82 106.28 82,904
12/27/2018 104.74 106.26 102.97 106.26 288,186
12/26/2018 102.67 105.5 101.38 105.5 115,099
12/24/2018 104.79 104.79 102.2594 102.2594 24,035
12/21/2018 106.79 108.87 105.3 105.36 168,895
12/20/2018 107.48 107.75 105.3 106.34 233,253
12/19/2018 109.61 110.32 107.3 107.81 83,704
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio