US Consumer Goods Ishares ETF (NY: IYK )

183.06 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 118.96 119.07 118.75 118.75 20,004 -0.26(-0.22%)
Mar 30, 2017 119.40 119.40 118.96 119.01 6,642 -0.53(-0.44%)
Mar 29, 2017 119.29 119.62 119.29 119.54 38,413 +0.19(+0.16%)
Mar 28, 2017 118.54 119.58 118.54 119.35 94,878 +0.62(+0.52%)
Mar 27, 2017 118.23 118.80 118.23 118.73 18,980 +0.00(+0.00%)
Mar 24, 2017 118.78 119.00 118.37 118.73 15,305 -0.58(-0.49%)
Mar 23, 2017 119.20 119.89 119.20 119.31 11,619 -0.07(-0.06%)
Mar 22, 2017 119.55 119.68 119.12 119.38 62,262 -0.41(-0.34%)
Mar 21, 2017 120.68 120.68 119.77 119.79 57,966 -0.76(-0.63%)
Mar 20, 2017 120.42 120.64 120.38 120.56 4,862 +0.04(+0.04%)
Mar 17, 2017 121.05 121.06 120.51 120.51 7,259 -0.19(-0.16%)
Mar 16, 2017 120.84 120.84 120.49 120.70 17,172 +0.04(+0.03%)
Mar 15, 2017 119.79 120.95 119.79 120.66 36,693 +1.13(+0.95%)
Mar 14, 2017 119.50 119.70 119.46 119.53 10,276 -0.16(-0.13%)
Mar 13, 2017 119.34 119.75 119.34 119.69 6,283 +0.17(+0.14%)
Mar 10, 2017 119.27 119.61 119.18 119.52 11,067 +0.69(+0.58%)
Mar 09, 2017 118.75 119.01 118.60 118.83 7,826 +0.12(+0.10%)
Mar 08, 2017 118.58 118.93 118.52 118.71 15,042 -0.09(-0.08%)
Mar 07, 2017 118.77 118.96 118.72 118.80 5,633 -0.27(-0.23%)
Mar 06, 2017 119.04 119.14 118.77 119.07 142,324 -0.38(-0.32%)
Mar 03, 2017 119.51 119.51 119.07 119.45 30,248 -0.10(-0.08%)
Mar 02, 2017 119.69 119.84 119.54 119.55 13,384 -0.08(-0.07%)
Mar 01, 2017 119.00 119.87 119.00 119.63 17,069 +0.91(+0.77%)
Feb 28, 2017 118.43 118.92 118.33 118.72 7,397 +0.22(+0.18%)
Feb 27, 2017 118.54 118.56 118.13 118.50 9,477 -0.17(-0.14%)
Feb 24, 2017 118.12 118.67 118.12 118.67 9,691 +0.23(+0.19%)
Feb 23, 2017 118.68 118.91 118.44 118.44 6,924 -0.25(-0.21%)
Feb 22, 2017 118.55 118.70 118.37 118.69 5,649 -0.02(-0.02%)
Feb 21, 2017 117.74 118.72 117.74 118.71 9,439 +1.06(+0.91%)
Feb 17, 2017 117.65 117.65 117.65 0 +0.77(+0.66%)
Feb 16, 2017 117.04 117.15 116.60 116.88 10,935 -0.29(-0.25%)
Feb 15, 2017 116.42 117.18 116.16 117.17 9,532 +0.90(+0.77%)
Feb 14, 2017 115.99 116.38 115.84 116.27 10,617 +0.13(+0.11%)
Feb 13, 2017 116.20 116.25 115.96 116.14 9,963 +0.10(+0.09%)
Feb 10, 2017 115.75 116.15 115.75 116.04 12,064 +0.55(+0.48%)
Feb 09, 2017 114.83 115.62 114.83 115.49 15,121 +0.59(+0.51%)
Feb 08, 2017 114.30 114.92 114.30 114.90 17,837 +0.51(+0.45%)
Feb 07, 2017 114.08 114.43 114.05 114.39 6,469 +0.44(+0.39%)
Feb 06, 2017 114.21 114.21 113.89 113.95 17,028 -0.28(-0.25%)
Feb 03, 2017 114.00 114.60 114.00 114.23 19,777 +0.41(+0.36%)
Feb 02, 2017 113.76 114.21 113.72 113.82 19,517 +0.46(+0.41%)
Feb 01, 2017 113.67 113.70 113.15 113.36 18,856 -0.43(-0.38%)
Jan 31, 2017 113.11 113.79 113.11 113.79 6,828 +0.26(+0.23%)
Jan 30, 2017 113.44 113.56 113.07 113.53 10,972 -0.24(-0.21%)
Jan 27, 2017 114.21 114.21 113.58 113.77 21,822 -0.57(-0.50%)
Jan 26, 2017 115.04 115.04 114.29 114.34 25,652 -0.91(-0.79%)
Jan 25, 2017 114.85 115.33 114.85 115.25 39,584 +0.61(+0.53%)
Jan 24, 2017 113.54 114.66 113.54 114.64 17,308 +1.33(+1.17%)
Jan 23, 2017 113.21 113.37 113.00 113.31 29,396 -0.01(-0.01%)
Jan 20, 2017 112.90 113.37 112.76 113.32 36,598 +0.83(+0.74%)
Jan 19, 2017 112.73 112.82 112.21 112.49 16,272 -0.30(-0.27%)
Jan 18, 2017 112.50 112.82 112.46 112.79 14,348 +0.33(+0.30%)
Jan 17, 2017 111.40 112.50 111.40 112.46 25,300 +1.12(+1.01%)
Jan 13, 2017 111.34 111.34 111.34 0 +0.13(+0.12%)
Jan 12, 2017 111.15 111.22 110.69 111.21 10,277 -0.07(-0.06%)
Jan 11, 2017 111.11 111.30 110.88 111.28 20,973 +0.08(+0.07%)
Jan 10, 2017 111.50 111.50 111.10 111.20 22,052 -0.25(-0.22%)
Jan 09, 2017 111.94 111.94 111.38 111.45 21,139 -0.76(-0.68%)
Jan 06, 2017 112.15 112.48 111.81 112.21 46,307 +0.00(+0.00%)
Jan 05, 2017 112.17 112.28 111.86 112.21 16,244 -0.08(-0.07%)
Jan 04, 2017 111.69 112.46 111.69 112.29 38,733 +0.98(+0.88%)
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.