US Consumer Goods Ishares ETF (NY: IYK )

196.46 +0.14 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 97.87 98.32 97.87 98.10 44,630 +0.09(+0.09%)
Oct 28, 2016 97.43 98.37 97.43 98.02 19,437 +0.61(+0.63%)
Oct 27, 2016 98.27 98.35 97.35 97.40 16,343 -0.67(-0.69%)
Oct 26, 2016 98.00 98.49 97.90 98.08 31,448 +0.04(+0.04%)
Oct 25, 2016 98.54 98.54 98.03 98.03 48,279 -0.40(-0.40%)
Oct 24, 2016 98.02 98.57 98.02 98.43 9,126 +0.65(+0.67%)
Oct 21, 2016 97.52 97.84 97.29 97.78 57,094 +0.37(+0.38%)
Oct 20, 2016 97.65 97.67 97.18 97.41 18,152 -0.29(-0.29%)
Oct 19, 2016 97.86 97.86 97.45 97.69 32,850 -0.19(-0.20%)
Oct 18, 2016 98.11 98.23 97.87 97.88 19,253 +0.38(+0.39%)
Oct 17, 2016 97.81 97.98 97.51 97.51 35,095 -0.37(-0.38%)
Oct 14, 2016 98.13 98.42 97.87 97.88 29,002 +0.09(+0.09%)
Oct 13, 2016 97.61 98.02 97.11 97.79 13,689 -0.35(-0.36%)
Oct 12, 2016 97.89 98.37 97.76 98.14 28,172 +0.44(+0.45%)
Oct 11, 2016 98.46 98.46 97.44 97.70 86,848 -0.89(-0.91%)
Oct 10, 2016 98.85 99.15 98.48 98.59 19,237 +0.13(+0.13%)
Oct 07, 2016 98.88 99.06 97.94 98.46 56,546 -0.32(-0.33%)
Oct 06, 2016 98.39 98.99 98.39 98.79 18,769 +0.07(+0.07%)
Oct 05, 2016 98.80 98.96 98.64 98.72 52,647 +0.11(+0.11%)
Oct 04, 2016 99.42 99.42 98.40 98.61 235,506 -0.77(-0.78%)
Oct 03, 2016 99.61 99.61 99.22 99.38 34,178 -0.36(-0.36%)
Sep 30, 2016 99.22 100.06 99.22 99.74 37,088 +0.88(+0.89%)
Sep 29, 2016 99.71 99.76 98.81 98.87 41,403 -0.85(-0.85%)
Sep 28, 2016 99.65 99.75 99.22 99.71 28,632 +0.23(+0.23%)
Sep 27, 2016 99.05 99.61 99.01 99.49 102,370 +0.46(+0.47%)
Sep 26, 2016 99.40 99.40 98.97 99.02 65,984 -0.87(-0.87%)
Sep 23, 2016 100.25 100.36 99.89 99.89 26,311 -0.51(-0.51%)
Sep 22, 2016 99.95 100.48 99.95 100.40 10,288 +0.81(+0.81%)
Sep 21, 2016 99.01 99.67 98.57 99.59 20,761 +0.70(+0.70%)
Sep 20, 2016 99.17 99.50 98.77 98.90 25,485 +0.00(+0.00%)
Sep 19, 2016 98.97 99.41 98.78 98.90 24,559 +0.23(+0.23%)
Sep 16, 2016 98.86 98.86 98.30 98.67 35,334 -0.40(-0.40%)
Sep 15, 2016 98.16 99.16 98.07 99.07 72,228 +0.85(+0.87%)
Sep 14, 2016 98.52 98.91 98.05 98.22 118,611 -0.30(-0.30%)
Sep 13, 2016 98.77 99.51 98.25 98.51 182,369 -1.40(-1.40%)
Sep 12, 2016 97.73 99.91 97.73 99.91 78,644 +1.93(+1.97%)
Sep 09, 2016 100.37 100.37 97.98 97.98 315,399 -2.99(-2.97%)
Sep 08, 2016 101.43 101.49 100.83 100.98 68,744 -0.71(-0.70%)
Sep 07, 2016 102.00 102.11 101.42 101.69 63,098 -0.50(-0.49%)
Sep 06, 2016 102.04 102.19 101.63 102.19 38,307 +0.21(+0.20%)
Sep 02, 2016 101.62 101.98 101.98 101.98 18,152 +0.54(+0.53%)
Sep 01, 2016 101.23 101.44 100.82 101.44 40,370 +0.01(+0.01%)
Aug 31, 2016 101.36 101.46 101.01 101.43 33,108 -0.01(-0.01%)
Aug 30, 2016 101.88 102.01 101.22 101.44 1,519,622 -0.52(-0.51%)
Aug 29, 2016 101.45 102.00 101.45 101.96 45,912 +0.55(+0.54%)
Aug 26, 2016 101.85 102.44 101.13 101.41 25,607 -0.40(-0.39%)
Aug 25, 2016 101.81 102.18 101.66 101.81 21,100 -0.13(-0.13%)
Aug 24, 2016 102.27 102.27 101.80 101.94 99,863 -0.33(-0.32%)
Aug 23, 2016 102.19 102.34 102.06 102.27 88,729 +0.36(+0.36%)
Aug 22, 2016 101.88 102.06 101.70 101.91 88,921 -0.05(-0.05%)
Aug 19, 2016 101.66 102.03 101.64 101.96 40,354 +0.10(+0.10%)
Aug 18, 2016 101.59 101.94 101.59 101.86 20,767 +0.23(+0.22%)
Aug 17, 2016 101.34 101.63 101.02 101.63 28,591 +0.32(+0.32%)
Aug 16, 2016 101.67 101.72 101.31 101.31 62,711 -0.66(-0.65%)
Aug 15, 2016 102.00 102.16 101.91 101.97 75,199 +0.12(+0.12%)
Aug 12, 2016 101.80 102.04 101.65 101.85 115,686 +0.05(+0.05%)
Aug 11, 2016 101.74 102.09 101.73 101.80 16,145 +0.36(+0.35%)
Aug 10, 2016 101.44 101.75 101.28 101.44 124,014 +0.13(+0.13%)
Aug 09, 2016 101.13 101.68 101.11 101.31 21,760 +0.15(+0.15%)
Aug 08, 2016 101.38 101.38 101.05 101.16 29,844 -0.13(-0.13%)
Aug 05, 2016 101.25 101.89 101.12 101.29 95,786 +0.53(+0.53%)
Aug 04, 2016 100.64 101.05 100.59 100.76 95,056 +0.31(+0.30%)
Aug 03, 2016 100.66 100.66 100.19 100.45 27,852 -0.37(-0.36%)
Aug 02, 2016 101.58 101.59 100.52 100.82 56,588 -0.83(-0.81%)
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.