US Consumer Goods Ishares ETF (NY: IYK )

185.22 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 111.11 111.50 110.89 111.31 195,760 +0.59(+0.53%)
Dec 30, 2016 110.72 110.72 110.72 0 -0.52(-0.47%)
Dec 29, 2016 110.97 111.25 110.97 111.24 13,706 +0.45(+0.41%)
Dec 28, 2016 111.44 111.44 110.79 110.79 26,654 -0.66(-0.59%)
Dec 27, 2016 111.39 111.69 111.39 111.45 13,860 +0.04(+0.04%)
Dec 23, 2016 111.41 111.41 111.41 0 +0.19(+0.17%)
Dec 22, 2016 111.42 111.42 111.01 111.22 10,296 -0.29(-0.26%)
Dec 21, 2016 111.45 111.82 111.45 111.51 9,451 -0.80(-0.71%)
Dec 20, 2016 112.18 112.31 111.83 112.31 35,319 +0.13(+0.12%)
Dec 19, 2016 112.24 112.45 111.97 112.18 13,479 +0.02(+0.02%)
Dec 16, 2016 112.29 112.32 111.95 112.16 18,614 +0.18(+0.16%)
Dec 15, 2016 111.76 112.40 111.58 111.98 12,994 +0.27(+0.24%)
Dec 14, 2016 112.97 113.24 111.59 111.71 17,380 -1.35(-1.19%)
Dec 13, 2016 112.72 113.44 112.72 113.06 14,655 +0.45(+0.40%)
Dec 12, 2016 112.28 112.76 112.28 112.61 15,873 +0.14(+0.12%)
Dec 09, 2016 111.59 112.57 111.54 112.47 21,003 +1.01(+0.91%)
Dec 08, 2016 111.30 111.71 111.12 111.46 23,299 -0.12(-0.11%)
Dec 07, 2016 109.50 111.66 109.50 111.58 25,385 +2.12(+1.94%)
Dec 06, 2016 109.24 109.47 109.10 109.46 31,336 +0.34(+0.31%)
Dec 05, 2016 108.75 109.23 108.75 109.12 15,784 +0.71(+0.65%)
Dec 02, 2016 108.33 108.77 108.08 108.41 16,535 +0.27(+0.25%)
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.