US Consumer Goods Ishares ETF (NY: IYK )

208.22 +0.82 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 102.08 102.19 101.73 102.15 32,873 -0.01(-0.01%)
Aug 30, 2016 102.61 102.74 101.94 102.16 1,508,835 -0.53(-0.51%)
Aug 29, 2016 102.17 102.72 102.17 102.69 45,586 +0.55(+0.54%)
Aug 26, 2016 102.58 103.17 101.86 102.14 25,425 -0.40(-0.39%)
Aug 25, 2016 102.54 102.91 102.39 102.54 20,950 -0.13(-0.13%)
Aug 24, 2016 103.00 103.00 102.52 102.67 99,154 -0.33(-0.32%)
Aug 23, 2016 102.92 103.08 102.78 103.00 88,099 +0.37(+0.36%)
Aug 22, 2016 102.61 102.78 102.43 102.64 88,289 -0.05(-0.05%)
Aug 19, 2016 102.38 102.76 102.36 102.69 40,067 +0.10(+0.10%)
Aug 18, 2016 102.31 102.67 102.31 102.58 20,619 +0.23(+0.22%)
Aug 17, 2016 102.07 102.36 101.74 102.36 28,388 +0.32(+0.32%)
Aug 16, 2016 102.40 102.44 102.03 102.03 62,266 -0.67(-0.65%)
Aug 15, 2016 102.73 102.89 102.64 102.70 74,666 +0.12(+0.12%)
Aug 12, 2016 102.53 102.77 102.37 102.58 114,865 +0.05(+0.05%)
Aug 11, 2016 102.47 102.82 102.46 102.52 16,030 +0.36(+0.35%)
Aug 10, 2016 102.16 102.47 102.00 102.16 123,134 +0.13(+0.13%)
Aug 09, 2016 101.86 102.41 101.83 102.03 21,606 +0.15(+0.15%)
Aug 08, 2016 102.10 102.10 101.77 101.88 29,632 -0.13(-0.13%)
Aug 05, 2016 101.98 102.62 101.84 102.01 95,106 +0.53(+0.53%)
Aug 04, 2016 101.36 101.78 101.31 101.48 94,381 +0.31(+0.30%)
Aug 03, 2016 101.38 101.38 100.91 101.17 27,654 -0.37(-0.36%)
Aug 02, 2016 102.30 102.32 101.24 101.54 56,186 -0.83(-0.81%)
Aug 01, 2016 102.46 102.67 102.14 102.37 63,744 -0.13(-0.13%)
Jul 29, 2016 101.80 102.54 101.80 102.50 22,749 +0.71(+0.70%)
Jul 28, 2016 101.36 101.94 101.00 101.80 23,195 +0.21(+0.21%)
Jul 27, 2016 102.78 102.78 101.27 101.58 37,220 -1.24(-1.21%)
Jul 26, 2016 103.33 103.64 102.72 102.83 89,606 -0.56(-0.54%)
Jul 25, 2016 103.19 103.40 102.94 103.39 116,716 +0.11(+0.11%)
Jul 22, 2016 102.86 103.34 102.86 103.28 24,323 +0.42(+0.41%)
Jul 21, 2016 103.03 103.03 102.46 102.86 1,183,915 -0.19(-0.19%)
Jul 20, 2016 103.15 103.23 102.95 103.05 28,779 -0.02(-0.02%)
Jul 19, 2016 102.80 103.07 102.62 103.07 19,042 -0.22(-0.21%)
Jul 18, 2016 103.38 103.42 103.11 103.29 28,980 -0.09(-0.08%)
Jul 15, 2016 103.45 103.66 103.18 103.37 91,270 +0.05(+0.05%)
Jul 14, 2016 103.31 103.82 103.22 103.32 90,013 +0.05(+0.05%)
Jul 13, 2016 103.24 103.30 102.93 103.27 57,748 +0.17(+0.16%)
Jul 12, 2016 103.03 103.41 102.99 103.10 84,033 +0.07(+0.07%)
Jul 11, 2016 102.86 103.28 102.60 103.03 34,400 +0.22(+0.21%)
Jul 08, 2016 101.77 102.83 101.41 102.81 33,630 +1.40(+1.38%)
Jul 07, 2016 101.49 101.83 101.09 101.41 11,666 +0.17(+0.16%)
Jul 06, 2016 100.79 101.30 100.32 101.24 47,908 +0.22(+0.22%)
Jul 05, 2016 100.90 101.36 100.78 101.02 104,181 -0.18(-0.17%)
Jul 01, 2016 101.16 101.20 101.20 101.20 65,021 +0.08(+0.08%)
Jun 30, 2016 99.01 101.12 99.01 101.12 83,227 +2.24(+2.26%)
Jun 29, 2016 97.89 98.93 97.89 98.88 30,142 +1.35(+1.38%)
Jun 28, 2016 97.02 97.53 96.50 97.53 32,515 +1.25(+1.30%)
Jun 27, 2016 97.03 97.03 95.75 96.28 39,291 -0.93(-0.96%)
Jun 24, 2016 98.11 98.96 97.10 97.21 50,368 -3.27(-3.25%)
Jun 23, 2016 100.32 100.48 100.11 100.48 30,439 +0.80(+0.80%)
Jun 22, 2016 99.91 100.29 99.65 99.68 28,450 -0.33(-0.33%)
Jun 21, 2016 100.08 100.23 99.97 100.02 29,612 +0.17(+0.17%)
Jun 20, 2016 99.70 100.44 99.70 99.84 25,577 +0.78(+0.78%)
Jun 17, 2016 99.20 99.22 98.60 99.07 24,650 -0.13(-0.13%)
Jun 16, 2016 98.50 99.25 98.14 99.20 996,478 +0.45(+0.46%)
Jun 15, 2016 98.80 99.34 98.68 98.74 42,238 +0.09(+0.09%)
Jun 14, 2016 98.48 98.78 97.95 98.66 58,844 +0.02(+0.02%)
Jun 13, 2016 99.36 99.65 98.63 98.64 52,905 -0.98(-0.98%)
Jun 10, 2016 99.53 99.83 99.27 99.61 31,166 -0.53(-0.53%)
Jun 09, 2016 99.46 100.23 99.46 100.15 29,942 +0.31(+0.31%)
Jun 08, 2016 99.34 99.88 99.28 99.83 35,596 +0.51(+0.52%)
Jun 07, 2016 99.05 99.60 99.05 99.32 50,904 +0.25(+0.26%)
Jun 06, 2016 98.97 99.20 98.64 99.07 30,880 +0.16(+0.16%)
Jun 03, 2016 98.68 98.98 98.58 98.91 38,855 +0.28(+0.28%)
Jun 02, 2016 98.19 98.63 98.19 98.63 44,807 +0.24(+0.24%)
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.