US Consumer Goods Ishares ETF (NY: IYK )

196.46 +0.14 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 104.62 105.05 104.53 104.87 8,373 +0.19(+0.18%)
Feb 27, 2017 104.72 104.73 104.35 104.68 10,728 -0.15(-0.14%)
Feb 24, 2017 104.34 104.83 104.34 104.83 10,970 +0.20(+0.19%)
Feb 23, 2017 104.84 105.04 104.63 104.63 7,838 -0.22(-0.21%)
Feb 22, 2017 104.72 104.86 104.56 104.85 6,394 -0.02(-0.02%)
Feb 21, 2017 104.01 104.87 104.01 104.87 10,685 +0.94(+0.91%)
Feb 17, 2017 103.93 103.93 103.93 0 +0.68(+0.66%)
Feb 16, 2017 103.39 103.49 103.00 103.25 12,378 -0.26(-0.25%)
Feb 15, 2017 102.84 103.51 102.61 103.50 10,790 +0.80(+0.77%)
Feb 14, 2017 102.46 102.81 102.33 102.71 12,018 +0.12(+0.11%)
Feb 13, 2017 102.65 102.69 102.44 102.59 11,278 +0.09(+0.09%)
Feb 10, 2017 102.25 102.60 102.25 102.51 13,656 +0.49(+0.48%)
Feb 09, 2017 101.44 102.14 101.44 102.02 17,117 +0.52(+0.51%)
Feb 08, 2017 100.97 101.52 100.97 101.50 20,192 +0.45(+0.45%)
Feb 07, 2017 100.77 101.08 100.75 101.05 7,323 +0.39(+0.39%)
Feb 06, 2017 100.89 100.89 100.61 100.66 19,276 -0.25(-0.24%)
Feb 03, 2017 100.70 101.23 100.70 100.91 22,388 +0.36(+0.36%)
Feb 02, 2017 100.49 100.89 100.46 100.55 22,093 +0.41(+0.41%)
Feb 01, 2017 100.41 100.44 99.95 100.14 21,345 -0.38(-0.38%)
Jan 31, 2017 99.92 100.52 99.92 100.52 7,729 +0.23(+0.23%)
Jan 30, 2017 100.21 100.31 99.88 100.29 12,420 -0.21(-0.21%)
Jan 27, 2017 100.89 100.89 100.33 100.50 24,703 -0.50(-0.50%)
Jan 26, 2017 101.62 101.62 100.96 101.00 29,038 -0.80(-0.79%)
Jan 25, 2017 101.45 101.88 101.45 101.81 44,810 +0.54(+0.53%)
Jan 24, 2017 100.30 101.29 100.30 101.27 19,593 +1.17(+1.17%)
Jan 23, 2017 100.01 100.15 99.82 100.09 33,277 -0.01(-0.01%)
Jan 20, 2017 99.73 100.15 99.61 100.10 41,430 +0.73(+0.74%)
Jan 19, 2017 99.58 99.66 99.12 99.37 18,420 -0.27(-0.27%)
Jan 18, 2017 99.38 99.66 99.34 99.64 16,242 +0.29(+0.30%)
Jan 17, 2017 98.41 99.38 98.41 99.34 28,640 +0.99(+1.01%)
Jan 13, 2017 98.35 98.35 98.35 0 +0.11(+0.12%)
Jan 12, 2017 98.19 98.25 97.78 98.24 11,633 -0.06(-0.06%)
Jan 11, 2017 98.15 98.32 97.95 98.30 23,742 +0.07(+0.07%)
Jan 10, 2017 98.50 98.50 98.14 98.23 24,963 -0.22(-0.22%)
Jan 09, 2017 98.88 98.88 98.39 98.45 23,929 -0.67(-0.68%)
Jan 06, 2017 99.07 99.36 98.77 99.12 52,420 +0.00(+0.00%)
Jan 05, 2017 99.09 99.18 98.81 99.12 18,388 -0.07(-0.07%)
Jan 04, 2017 98.66 99.34 98.66 99.19 43,846 +0.87(+0.88%)
Jan 03, 2017 98.15 98.50 97.96 98.33 221,606 +0.52(+0.53%)
Dec 30, 2016 97.81 97.81 97.81 0 -0.46(-0.47%)
Dec 29, 2016 98.03 98.28 98.03 98.27 15,515 +0.40(+0.41%)
Dec 28, 2016 98.44 98.44 97.87 97.87 30,173 -0.58(-0.59%)
Dec 27, 2016 98.40 98.66 98.40 98.45 15,689 +0.04(+0.04%)
Dec 23, 2016 98.42 98.42 98.42 0 +0.17(+0.17%)
Dec 22, 2016 98.42 98.42 98.06 98.25 11,655 -0.26(-0.26%)
Dec 21, 2016 98.45 98.78 98.45 98.50 10,698 +0.16(+0.16%)
Dec 20, 2016 98.23 98.35 97.93 98.35 40,332 +0.11(+0.12%)
Dec 19, 2016 98.29 98.47 98.05 98.23 15,392 +0.02(+0.02%)
Dec 16, 2016 98.33 98.36 98.03 98.22 21,256 +0.16(+0.16%)
Dec 15, 2016 97.87 98.43 97.71 98.06 14,838 +0.24(+0.24%)
Dec 14, 2016 98.93 99.16 97.72 97.82 19,847 -1.18(-1.19%)
Dec 13, 2016 98.71 99.34 98.71 99.01 16,735 +0.39(+0.40%)
Dec 12, 2016 98.32 98.74 98.32 98.61 18,126 +0.12(+0.12%)
Dec 09, 2016 97.72 98.58 97.67 98.49 23,984 +0.88(+0.91%)
Dec 08, 2016 97.46 97.82 97.30 97.60 26,606 -0.11(-0.11%)
Dec 07, 2016 95.89 97.78 95.89 97.71 28,988 +1.86(+1.94%)
Dec 06, 2016 95.66 95.86 95.54 95.85 35,784 +0.30(+0.31%)
Dec 05, 2016 95.23 95.65 95.23 95.56 18,024 +0.62(+0.65%)
Dec 02, 2016 94.86 95.25 94.65 94.93 18,882 +0.24(+0.25%)
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.