US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 37.43 37.43 37.28 37.40 94,379 -0.07(-0.18%)
Apr 27, 2017 37.52 37.56 37.39 37.47 53,842 -0.01(-0.03%)
Apr 26, 2017 37.70 37.70 37.48 37.48 39,366 -0.26(-0.70%)
Apr 25, 2017 37.65 37.80 37.65 37.74 83,913 +0.11(+0.28%)
Apr 24, 2017 37.51 37.69 37.51 37.64 40,435 +0.36(+0.95%)
Apr 21, 2017 37.40 37.40 37.25 37.28 31,411 -0.18(-0.48%)
Apr 20, 2017 37.42 37.46 37.33 37.46 86,799 +0.05(+0.13%)
Apr 19, 2017 37.58 37.58 37.38 37.41 73,829 -0.10(-0.28%)
Apr 18, 2017 37.33 37.58 37.33 37.52 52,696 +0.14(+0.37%)
Apr 17, 2017 37.17 37.38 37.17 37.38 35,026 +0.27(+0.72%)
Apr 13, 2017 37.27 37.28 37.11 37.11 39,226 -0.22(-0.58%)
Apr 12, 2017 37.36 37.36 37.26 37.33 553,361 +0.08(+0.22%)
Apr 11, 2017 37.19 37.25 37.11 37.25 410,606 +0.05(+0.13%)
Apr 10, 2017 37.14 37.26 37.10 37.19 192,402 +0.09(+0.24%)
Apr 07, 2017 37.16 37.21 37.10 37.11 57,288 +0.00(+0.00%)
Apr 06, 2017 37.10 37.18 37.07 37.11 85,170 +0.02(+0.04%)
Apr 05, 2017 37.22 37.37 37.07 37.09 97,596 -0.07(-0.18%)
Apr 04, 2017 37.39 37.39 37.04 37.16 633,004 -0.05(-0.14%)
Apr 03, 2017 37.36 37.36 37.09 37.21 3,135,096 -0.11(-0.29%)
Mar 31, 2017 37.38 37.42 37.32 37.32 63,655 -0.08(-0.22%)
Mar 30, 2017 37.52 37.52 37.38 37.40 21,135 -0.17(-0.44%)
Mar 29, 2017 37.49 37.59 37.49 37.57 122,236 +0.06(+0.16%)
Mar 28, 2017 37.25 37.58 37.25 37.51 301,917 +0.19(+0.52%)
Mar 27, 2017 37.15 37.33 37.15 37.31 60,397 +0.00(+0.00%)
Mar 24, 2017 37.33 37.40 37.20 37.31 48,702 -0.12(-0.32%)
Mar 23, 2017 37.40 37.61 37.40 37.43 37,034 -0.02(-0.06%)
Mar 22, 2017 37.51 37.55 37.37 37.45 198,455 -0.13(-0.34%)
Mar 21, 2017 37.86 37.86 37.58 37.58 184,762 -0.24(-0.63%)
Mar 20, 2017 37.78 37.85 37.77 37.82 15,497 +0.01(+0.04%)
Mar 17, 2017 37.98 37.98 37.81 37.81 23,137 -0.06(-0.16%)
Mar 16, 2017 37.91 37.91 37.80 37.87 54,734 +0.01(+0.03%)
Mar 15, 2017 37.58 37.95 37.58 37.85 116,956 +0.35(+0.95%)
Mar 14, 2017 37.49 37.55 37.48 37.50 32,754 -0.05(-0.13%)
Mar 13, 2017 37.44 37.57 37.44 37.55 20,026 +0.05(+0.14%)
Mar 10, 2017 37.42 37.53 37.39 37.50 35,275 +0.22(+0.58%)
Mar 09, 2017 37.26 37.34 37.21 37.28 24,944 +0.04(+0.10%)
Mar 08, 2017 37.20 37.31 37.18 37.24 47,945 -0.03(-0.08%)
Mar 07, 2017 37.26 37.32 37.25 37.27 17,954 -0.08(-0.23%)
Mar 06, 2017 37.35 37.38 37.26 37.36 453,648 -0.12(-0.32%)
Mar 03, 2017 37.49 37.49 37.36 37.48 96,413 -0.03(-0.08%)
Mar 02, 2017 37.55 37.60 37.51 37.51 42,660 -0.03(-0.07%)
Mar 01, 2017 37.33 37.61 37.33 37.53 54,406 +0.29(+0.77%)
Feb 28, 2017 37.16 37.31 37.12 37.25 23,577 +0.07(+0.18%)
Feb 27, 2017 37.19 37.20 37.06 37.18 30,207 -0.05(-0.14%)
Feb 24, 2017 37.06 37.23 37.06 37.23 30,889 +0.07(+0.19%)
Feb 23, 2017 37.23 37.31 37.16 37.16 22,069 -0.08(-0.21%)
Feb 22, 2017 37.19 37.24 37.14 37.24 18,005 -0.01(-0.02%)
Feb 21, 2017 36.94 37.25 36.94 37.24 30,086 +0.33(+0.91%)
Feb 17, 2017 36.91 36.91 36.91 0 +0.24(+0.66%)
Feb 16, 2017 36.72 36.75 36.58 36.67 34,854 -0.09(-0.25%)
Feb 15, 2017 36.52 36.76 36.44 36.76 30,382 +0.28(+0.77%)
Feb 14, 2017 36.39 36.51 36.34 36.48 33,840 +0.04(+0.11%)
Feb 13, 2017 36.46 36.47 36.38 36.44 31,756 +0.03(+0.09%)
Feb 10, 2017 36.31 36.44 36.31 36.41 38,453 +0.17(+0.48%)
Feb 09, 2017 36.03 36.27 36.03 36.23 48,197 +0.18(+0.51%)
Feb 08, 2017 35.86 36.05 35.86 36.05 56,854 +0.16(+0.45%)
Feb 07, 2017 35.79 35.90 35.78 35.89 20,619 +0.14(+0.39%)
Feb 06, 2017 35.83 35.83 35.73 35.75 54,275 -0.09(-0.24%)
Feb 03, 2017 35.77 35.95 35.77 35.84 63,037 +0.13(+0.36%)
Feb 02, 2017 35.69 35.83 35.68 35.71 62,209 +0.14(+0.41%)
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.