US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 104.62 104.95 104.62 104.85 8,132 +0.29(+0.28%)
Aug 30, 2017 104.30 104.62 104.25 104.56 52,223 +0.21(+0.20%)
Aug 29, 2017 103.88 104.39 103.88 104.35 13,460 +0.08(+0.07%)
Aug 28, 2017 104.56 104.64 103.97 104.27 56,359 -0.20(-0.19%)
Aug 25, 2017 104.70 104.88 104.46 104.47 13,744 +0.20(+0.19%)
Aug 24, 2017 105.02 105.02 104.27 104.27 9,625 -0.72(-0.69%)
Aug 23, 2017 105.09 105.14 104.92 104.99 7,036 -0.30(-0.28%)
Aug 22, 2017 105.12 105.35 105.08 105.28 19,756 +0.30(+0.28%)
Aug 21, 2017 104.78 105.07 104.56 104.99 25,767 +0.24(+0.23%)
Aug 18, 2017 104.98 105.11 104.66 104.75 42,519 -0.52(-0.49%)
Aug 17, 2017 106.36 106.56 105.27 105.27 32,628 -1.34(-1.26%)
Aug 16, 2017 106.29 106.66 106.29 106.61 19,234 +0.46(+0.43%)
Aug 15, 2017 105.93 106.23 105.84 106.15 20,311 +0.16(+0.15%)
Aug 14, 2017 105.50 106.15 105.50 106.00 57,014 +0.82(+0.78%)
Aug 11, 2017 105.04 105.56 105.03 105.17 19,169 +0.19(+0.18%)
Aug 10, 2017 105.54 105.57 104.98 104.98 39,510 -0.88(-0.84%)
Aug 09, 2017 105.66 105.89 105.53 105.86 41,953 +0.01(+0.01%)
Aug 08, 2017 106.11 106.34 105.81 105.86 15,906 -0.23(-0.22%)
Aug 07, 2017 105.54 106.10 105.54 106.09 27,821 +0.60(+0.57%)
Aug 04, 2017 105.64 105.64 105.34 105.49 69,003 -0.09(-0.08%)
Aug 03, 2017 105.26 105.98 105.26 105.58 84,749 +0.28(+0.26%)
Aug 02, 2017 105.30 105.34 104.93 105.30 179,550 -0.09(-0.08%)
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.