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 (%)
Sep 29, 2017 107.54 108.30 107.54 108.02 603,453 +0.06(+0.06%)
Sep 28, 2017 107.77 108.02 107.77 107.96 9,330 +0.24(+0.23%)
Sep 27, 2017 108.30 108.30 107.26 107.72 145,338 -0.59(-0.55%)
Sep 26, 2017 108.27 108.48 108.26 108.31 133,577 +0.38(+0.35%)
Sep 25, 2017 107.79 108.13 107.78 107.93 25,678 +0.28(+0.26%)
Sep 22, 2017 107.72 107.99 107.60 107.64 53,736 -0.17(-0.16%)
Sep 21, 2017 108.59 108.59 107.72 107.81 16,109 -0.78(-0.71%)
Sep 20, 2017 109.13 109.15 108.12 108.59 32,798 -0.62(-0.57%)
Sep 19, 2017 109.38 109.38 109.07 109.21 17,547 -0.26(-0.24%)
Sep 18, 2017 109.57 109.60 109.20 109.47 9,054 +0.06(+0.06%)
Sep 15, 2017 109.10 109.41 109.10 109.41 24,900 +0.20(+0.18%)
Sep 14, 2017 109.11 109.21 108.85 109.21 9,100 +0.12(+0.11%)
Sep 13, 2017 109.16 109.31 109.08 109.09 27,082 -0.06(-0.06%)
Sep 12, 2017 109.19 109.22 109.02 109.15 8,627 +0.01(+0.01%)
Sep 11, 2017 108.40 109.18 108.40 109.14 14,761 +0.94(+0.87%)
Sep 08, 2017 108.19 108.30 107.93 108.20 68,138 -0.19(-0.17%)
Sep 07, 2017 108.38 108.44 108.08 108.38 12,449 +0.10(+0.09%)
Sep 06, 2017 108.23 108.43 108.02 108.29 40,297 +0.19(+0.17%)
Sep 05, 2017 108.16 108.20 107.50 108.10 17,671 -0.30(-0.28%)
Sep 01, 2017 107.98 108.40 107.98 108.40 14,830 +0.67(+0.62%)
Aug 31, 2017 107.50 107.84 107.50 107.73 7,914 +0.30(+0.28%)
Aug 30, 2017 107.17 107.49 107.12 107.43 50,825 +0.21(+0.20%)
Aug 29, 2017 106.73 107.26 106.73 107.22 13,099 +0.08(+0.07%)
Aug 28, 2017 107.44 107.52 106.83 107.14 54,851 -0.20(-0.19%)
Aug 25, 2017 107.58 107.76 107.33 107.34 13,376 +0.20(+0.19%)
Aug 24, 2017 107.91 107.91 107.14 107.14 9,368 -0.74(-0.69%)
Aug 23, 2017 107.98 108.04 107.80 107.88 6,847 -0.30(-0.28%)
Aug 22, 2017 108.01 108.25 107.97 108.18 19,227 +0.30(+0.28%)
Aug 21, 2017 107.66 107.96 107.43 107.88 25,078 +0.25(+0.23%)
Aug 18, 2017 107.87 108.00 107.54 107.63 41,381 -0.53(-0.49%)
Aug 17, 2017 109.28 109.49 108.16 108.16 31,755 -1.38(-1.26%)
Aug 16, 2017 109.21 109.60 109.21 109.54 18,719 +0.47(+0.43%)
Aug 15, 2017 108.84 109.15 108.75 109.07 19,768 +0.16(+0.15%)
Aug 14, 2017 108.40 109.07 108.40 108.91 55,488 +0.85(+0.78%)
Aug 11, 2017 107.93 108.46 107.92 108.06 18,656 +0.20(+0.18%)
Aug 10, 2017 108.45 108.47 107.87 107.87 38,452 -0.91(-0.84%)
Aug 09, 2017 108.56 108.80 108.43 108.78 40,830 +0.01(+0.01%)
Aug 08, 2017 109.03 109.27 108.72 108.77 15,481 -0.24(-0.22%)
Aug 07, 2017 108.45 109.02 108.45 109.01 27,076 +0.61(+0.57%)
Aug 04, 2017 108.54 108.54 108.23 108.39 67,157 -0.09(-0.08%)
Aug 03, 2017 108.15 108.90 108.15 108.48 82,481 +0.28(+0.26%)
Aug 02, 2017 108.20 108.23 107.81 108.20 174,745 -0.09(-0.08%)
Aug 01, 2017 108.62 108.80 108.26 108.29 1,001,889 -0.35(-0.32%)
Jul 31, 2017 109.00 109.00 108.43 108.63 77,880 -0.31(-0.29%)
Jul 28, 2017 109.68 109.83 107.76 108.95 54,389 -1.02(-0.92%)
Jul 27, 2017 109.68 109.96 109.29 109.96 52,719 +0.58(+0.53%)
Jul 26, 2017 109.39 109.53 109.12 109.38 29,173 -0.10(-0.09%)
Jul 25, 2017 109.27 109.48 109.15 109.48 28,068 +0.47(+0.43%)
Jul 24, 2017 109.19 109.21 108.98 109.01 5,613 -0.48(-0.44%)
Jul 21, 2017 108.91 109.50 108.91 109.49 23,604 +0.22(+0.20%)
Jul 20, 2017 109.29 109.55 109.20 109.27 120,095 -0.05(-0.05%)
Jul 19, 2017 108.76 109.32 108.76 109.32 74,887 +0.59(+0.54%)
Jul 18, 2017 108.60 108.79 108.45 108.73 127,127 +0.07(+0.07%)
Jul 17, 2017 108.59 108.79 108.51 108.66 544,028 +0.10(+0.09%)
Jul 14, 2017 108.13 108.71 108.13 108.56 28,547 +0.70(+0.65%)
Jul 13, 2017 108.03 108.52 107.80 107.86 35,877 -0.18(-0.16%)
Jul 12, 2017 107.88 108.22 107.88 108.04 15,974 +0.67(+0.62%)
Jul 11, 2017 107.52 107.56 106.98 107.37 23,894 -0.29(-0.27%)
Jul 10, 2017 107.76 108.07 107.55 107.66 30,015 -0.15(-0.14%)
Jul 07, 2017 107.49 107.98 107.46 107.81 52,710 +0.51(+0.47%)
Jul 06, 2017 107.89 107.89 107.25 107.31 36,192 -0.92(-0.85%)
Jul 05, 2017 108.52 108.52 108.08 108.22 79,831 -0.30(-0.27%)
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.