US Consumer Goods Ishares ETF (NY: IYK )

67.82 +0.28 (+0.41%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 104.19 104.93 104.19 104.66 622,826 +0.06(+0.06%)
Sep 28, 2017 104.42 104.66 104.42 104.60 9,629 +0.24(+0.23%)
Sep 27, 2017 104.93 104.93 103.92 104.37 150,004 -0.57(-0.55%)
Sep 26, 2017 104.90 105.10 104.89 104.94 137,865 +0.37(+0.35%)
Sep 25, 2017 104.43 104.77 104.42 104.57 26,502 +0.28(+0.26%)
Sep 22, 2017 104.37 104.63 104.26 104.30 55,461 -0.16(-0.16%)
Sep 21, 2017 105.21 105.21 104.37 104.46 16,626 -0.75(-0.71%)
Sep 20, 2017 105.73 105.75 104.76 105.21 33,851 -0.61(-0.57%)
Sep 19, 2017 105.98 105.98 105.68 105.82 18,110 -0.25(-0.24%)
Sep 18, 2017 106.16 106.19 105.81 106.07 9,344 +0.06(+0.06%)
Sep 15, 2017 105.70 106.01 105.70 106.01 25,700 +0.19(+0.18%)
Sep 14, 2017 105.71 105.82 105.46 105.82 9,392 +0.12(+0.11%)
Sep 13, 2017 105.76 105.91 105.69 105.69 27,951 -0.06(-0.06%)
Sep 12, 2017 105.80 105.83 105.62 105.76 8,904 +0.01(+0.01%)
Sep 11, 2017 105.03 105.78 105.03 105.75 15,234 +0.92(+0.87%)
Sep 08, 2017 104.82 104.94 104.57 104.83 70,326 -0.18(-0.17%)
Sep 07, 2017 105.01 105.06 104.72 105.01 12,848 +0.09(+0.09%)
Sep 06, 2017 104.87 105.06 104.66 104.92 41,591 +0.18(+0.17%)
Sep 05, 2017 104.80 104.83 104.16 104.74 18,239 -0.29(-0.28%)
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.