US Consumer Goods Ishares ETF (NY: IYK )

196.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 108.18 108.85 108.18 108.53 20,815 +0.81(+0.75%)
Jun 29, 2017 108.83 108.83 107.46 107.72 12,122 -1.20(-1.11%)
Jun 28, 2017 108.83 109.28 108.81 108.92 22,296 +0.56(+0.52%)
Jun 27, 2017 109.31 109.31 108.36 108.36 73,121 -1.29(-1.18%)
Jun 26, 2017 109.65 109.85 109.59 109.65 40,808 +0.28(+0.25%)
Jun 23, 2017 109.09 109.56 109.07 109.37 212,064 +0.32(+0.29%)
Jun 22, 2017 109.33 109.34 109.04 109.05 11,739 -0.26(-0.24%)
Jun 21, 2017 109.66 109.66 109.23 109.31 18,135 -0.30(-0.28%)
Jun 20, 2017 110.20 110.20 109.61 109.61 10,435 -0.52(-0.47%)
Jun 19, 2017 109.82 110.16 109.42 110.14 21,948 +0.59(+0.53%)
Jun 16, 2017 109.92 109.92 109.02 109.55 19,602 -0.44(-0.40%)
Jun 15, 2017 109.36 110.06 109.31 109.99 12,056 +0.04(+0.04%)
Jun 14, 2017 109.88 110.22 109.61 109.94 44,603 +0.51(+0.46%)
Jun 13, 2017 109.20 109.50 108.83 109.44 20,517 +0.48(+0.44%)
Jun 12, 2017 108.85 109.18 108.76 108.96 20,732 +0.07(+0.07%)
Jun 09, 2017 109.16 109.30 108.60 108.89 81,524 -0.29(-0.27%)
Jun 08, 2017 109.83 109.83 108.99 109.18 52,965 -0.76(-0.69%)
Jun 07, 2017 109.72 110.00 109.71 109.94 93,101 +0.17(+0.15%)
Jun 06, 2017 109.75 110.00 109.65 109.77 29,266 -0.14(-0.13%)
Jun 05, 2017 109.79 109.94 109.46 109.92 52,967 +0.12(+0.10%)
Jun 02, 2017 109.63 109.95 109.25 109.80 118,512 +0.33(+0.30%)
Jun 01, 2017 108.86 109.50 108.65 109.47 918,508 +0.85(+0.78%)
May 31, 2017 108.56 108.67 108.43 108.62 69,572 +0.26(+0.24%)
May 30, 2017 108.17 108.40 108.02 108.36 25,538 +0.14(+0.13%)
May 26, 2017 107.83 108.25 107.83 108.22 9,856 +0.31(+0.29%)
May 25, 2017 107.45 108.02 107.45 107.91 27,335 +0.71(+0.66%)
May 24, 2017 106.67 107.30 106.63 107.20 13,175 +0.67(+0.63%)
May 23, 2017 106.69 106.95 106.51 106.53 14,708 +0.05(+0.05%)
May 22, 2017 105.85 106.56 105.85 106.48 19,296 +0.77(+0.73%)
May 19, 2017 105.03 105.91 105.02 105.71 15,918 +0.66(+0.63%)
May 18, 2017 104.92 105.26 104.81 105.05 20,972 -0.11(-0.10%)
May 17, 2017 105.46 105.89 105.13 105.16 32,292 -0.67(-0.63%)
May 16, 2017 106.14 106.18 105.73 105.82 13,810 -0.10(-0.09%)
May 15, 2017 105.63 106.03 105.62 105.92 39,413 +0.43(+0.40%)
May 12, 2017 105.72 105.72 105.49 105.49 11,323 -0.27(-0.25%)
May 11, 2017 105.73 105.77 105.30 105.76 24,668 -0.15(-0.14%)
May 10, 2017 105.73 105.92 105.73 105.91 9,851 +0.35(+0.33%)
May 09, 2017 105.73 105.75 105.45 105.56 122,089 -0.12(-0.12%)
May 08, 2017 105.56 105.72 105.46 105.69 17,522 +0.27(+0.25%)
May 05, 2017 105.07 105.42 105.01 105.42 12,687 +0.58(+0.55%)
May 04, 2017 104.61 105.16 104.52 104.85 74,782 +0.42(+0.40%)
May 03, 2017 104.65 104.72 104.19 104.43 212,963 -0.08(-0.08%)
May 02, 2017 105.08 105.21 104.45 104.51 164,097 -0.59(-0.57%)
May 01, 2017 105.54 105.75 105.10 105.10 1,140,352 -0.56(-0.53%)
Apr 28, 2017 105.74 105.74 105.32 105.66 33,408 -0.19(-0.18%)
Apr 27, 2017 106.00 106.10 105.63 105.86 19,058 -0.03(-0.03%)
Apr 26, 2017 106.50 106.51 105.88 105.89 13,934 -0.74(-0.70%)
Apr 25, 2017 106.37 106.78 106.37 106.63 29,703 +0.30(+0.28%)
Apr 24, 2017 105.96 106.46 105.96 106.33 14,313 +1.00(+0.95%)
Apr 21, 2017 105.64 105.64 105.23 105.33 11,118 -0.51(-0.48%)
Apr 20, 2017 105.70 105.83 105.46 105.83 30,725 +0.14(+0.13%)
Apr 19, 2017 106.18 106.18 105.60 105.69 26,133 -0.29(-0.28%)
Apr 18, 2017 105.46 106.17 105.46 105.98 18,653 +0.39(+0.37%)
Apr 17, 2017 105.01 105.59 105.01 105.59 12,398 +0.75(+0.72%)
Apr 13, 2017 105.28 105.31 104.84 104.84 13,885 -0.61(-0.58%)
Apr 12, 2017 105.53 105.53 105.27 105.45 195,877 +0.23(+0.22%)
Apr 11, 2017 105.05 105.22 104.84 105.22 145,345 +0.14(+0.14%)
Apr 10, 2017 104.93 105.26 104.81 105.08 68,106 +0.25(+0.24%)
Apr 07, 2017 104.97 105.12 104.80 104.83 20,278 +0.00(+0.00%)
Apr 06, 2017 104.80 105.04 104.73 104.83 30,148 +0.05(+0.04%)
Apr 05, 2017 105.16 105.57 104.72 104.78 34,547 -0.19(-0.18%)
Apr 04, 2017 105.62 105.62 104.65 104.97 224,069 -0.15(-0.14%)
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.