US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 107.88 108.62 107.73 108.24 38,965 +0.46(+0.43%)
Nov 29, 2017 107.57 107.97 107.57 107.78 25,110 +0.25(+0.23%)
Nov 28, 2017 106.82 107.56 106.82 107.53 42,707 +0.87(+0.81%)
Nov 27, 2017 106.52 106.77 106.50 106.66 5,467 +0.04(+0.04%)
Nov 24, 2017 106.62 106.66 106.51 106.62 2,745 +0.16(+0.15%)
Nov 22, 2017 106.64 106.70 106.25 106.45 15,276 -0.09(-0.09%)
Nov 21, 2017 106.40 106.89 106.35 106.55 79,124 +0.36(+0.34%)
Nov 20, 2017 106.02 106.44 106.02 106.19 113,117 +0.19(+0.18%)
Nov 17, 2017 105.85 106.07 105.85 106.00 13,484 +0.05(+0.05%)
Nov 16, 2017 105.56 106.28 105.56 105.95 54,271 +0.86(+0.82%)
Nov 15, 2017 105.55 105.55 105.05 105.09 14,536 -0.83(-0.79%)
Nov 14, 2017 105.33 105.98 105.33 105.92 11,949 +0.35(+0.33%)
Nov 13, 2017 104.80 105.61 104.80 105.58 67,980 +0.75(+0.72%)
Nov 10, 2017 103.95 104.93 103.95 104.82 69,996 +0.62(+0.60%)
Nov 09, 2017 103.89 104.24 103.70 104.20 50,742 -0.11(-0.11%)
Nov 08, 2017 103.60 104.33 103.60 104.31 14,340 +1.01(+0.97%)
Nov 07, 2017 102.84 103.33 102.73 103.30 37,043 +0.46(+0.45%)
Nov 06, 2017 103.50 103.50 102.81 102.84 23,226 -0.62(-0.60%)
Nov 03, 2017 103.75 103.83 103.42 103.46 12,497 -0.27(-0.26%)
Nov 02, 2017 104.34 104.34 103.41 103.73 9,489 -0.95(-0.91%)
Nov 01, 2017 105.06 105.06 104.68 104.68 15,821 -0.02(-0.02%)
Oct 31, 2017 104.35 104.83 104.35 104.70 9,071 +0.70(+0.68%)
Oct 30, 2017 104.30 104.66 103.91 104.00 20,896 -0.85(-0.81%)
Oct 27, 2017 105.06 105.06 104.51 104.85 21,748 -0.52(-0.49%)
Oct 26, 2017 105.05 105.62 105.05 105.37 8,764 +0.63(+0.60%)
Oct 25, 2017 105.24 105.24 104.27 104.73 11,870 -0.60(-0.57%)
Oct 24, 2017 105.45 105.45 105.19 105.33 9,047 +0.02(+0.02%)
Oct 23, 2017 105.79 105.96 105.25 105.32 11,288 -0.32(-0.30%)
Oct 20, 2017 105.88 105.88 105.49 105.64 7,822 -0.01(-0.01%)
Oct 19, 2017 105.63 105.68 105.18 105.65 10,925 -0.61(-0.57%)
Oct 18, 2017 106.44 106.44 106.16 106.25 14,270 -0.09(-0.08%)
Oct 17, 2017 106.64 106.64 106.20 106.34 22,571 -0.38(-0.36%)
Oct 16, 2017 106.56 106.76 106.48 106.72 50,162 +0.17(+0.16%)
Oct 13, 2017 106.51 106.70 106.51 106.55 6,814 +0.27(+0.25%)
Oct 12, 2017 105.85 106.38 105.81 106.28 146,963 +0.22(+0.21%)
Oct 11, 2017 105.92 106.07 105.92 106.05 8,560 +0.12(+0.12%)
Oct 10, 2017 105.63 105.97 105.48 105.93 8,598 +0.65(+0.62%)
Oct 09, 2017 105.70 105.73 105.28 105.28 11,482 -0.36(-0.35%)
Oct 06, 2017 105.58 105.68 105.51 105.65 15,045 -0.17(-0.16%)
Oct 05, 2017 105.86 106.03 105.73 105.82 9,056 +0.20(+0.19%)
Oct 04, 2017 104.98 105.81 104.86 105.62 25,643 +0.59(+0.56%)
Oct 03, 2017 105.07 105.12 104.85 105.03 22,298 +0.20(+0.20%)
Oct 02, 2017 104.81 105.18 104.73 104.82 41,135 +0.14(+0.13%)
Sep 29, 2017 104.21 104.95 104.21 104.68 622,693 +0.06(+0.06%)
Sep 28, 2017 104.44 104.68 104.44 104.62 9,627 +0.24(+0.23%)
Sep 27, 2017 104.95 104.95 103.95 104.39 149,972 -0.57(-0.55%)
Sep 26, 2017 104.93 105.12 104.92 104.96 137,836 +0.37(+0.35%)
Sep 25, 2017 104.46 104.79 104.45 104.59 26,496 +0.28(+0.27%)
Sep 22, 2017 104.40 104.66 104.28 104.32 55,449 -0.16(-0.16%)
Sep 21, 2017 105.23 105.23 104.40 104.48 16,622 -0.75(-0.71%)
Sep 20, 2017 105.75 105.78 104.78 105.23 33,844 -0.61(-0.57%)
Sep 19, 2017 106.00 106.00 105.70 105.84 18,106 -0.25(-0.24%)
Sep 18, 2017 106.18 106.21 105.83 106.09 9,342 +0.06(+0.06%)
Sep 15, 2017 105.73 106.03 105.73 106.03 25,694 +0.19(+0.18%)
Sep 14, 2017 105.73 105.84 105.48 105.84 9,390 +0.12(+0.11%)
Sep 13, 2017 105.79 105.94 105.71 105.72 27,945 -0.06(-0.06%)
Sep 12, 2017 105.82 105.85 105.65 105.78 8,902 +0.01(+0.01%)
Sep 11, 2017 105.05 105.80 105.05 105.77 15,231 +0.92(+0.87%)
Sep 08, 2017 104.84 104.96 104.59 104.85 70,311 -0.18(-0.17%)
Sep 07, 2017 105.03 105.09 104.74 105.03 12,846 +0.09(+0.09%)
Sep 06, 2017 104.89 105.08 104.68 104.94 41,582 +0.18(+0.17%)
Sep 05, 2017 104.82 104.85 104.18 104.76 18,235 -0.29(-0.28%)
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.