US Consumer Goods Ishares ETF (NY: IYK )

210.04 +1.48 (+0.71%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 117.38 117.40 116.48 116.97 98,427 +0.18(+0.15%)
Jan 30, 2018 116.69 117.20 116.69 116.79 17,285 -0.42(-0.35%)
Jan 29, 2018 118.10 118.10 117.20 117.20 22,930 -0.86(-0.73%)
Jan 26, 2018 117.41 118.08 117.41 118.06 17,280 +0.64(+0.55%)
Jan 25, 2018 118.39 118.39 117.09 117.42 26,153 -0.91(-0.77%)
Jan 24, 2018 118.41 118.60 118.15 118.33 17,042 +0.10(+0.08%)
Jan 23, 2018 118.15 118.28 117.93 118.23 10,532 -0.02(-0.02%)
Jan 22, 2018 117.67 118.26 117.67 118.25 6,960 +0.44(+0.38%)
Jan 19, 2018 116.65 117.81 116.65 117.81 22,489 +1.53(+1.32%)
Jan 18, 2018 116.67 116.67 116.16 116.28 24,384 -0.44(-0.38%)
Jan 17, 2018 115.83 117.15 115.83 116.72 18,904 +1.14(+0.98%)
Jan 16, 2018 116.16 116.54 115.48 115.58 32,999 -0.14(-0.13%)
Jan 12, 2018 115.73 115.73 115.73 0 +0.09(+0.08%)
Jan 11, 2018 115.69 115.75 115.49 115.64 29,371 +0.22(+0.19%)
Jan 10, 2018 115.77 115.77 115.06 115.42 52,028 -0.62(-0.54%)
Jan 09, 2018 116.26 116.44 116.03 116.04 11,643 -0.15(-0.13%)
Jan 08, 2018 115.64 116.31 115.64 116.20 27,104 +0.51(+0.44%)
Jan 05, 2018 115.42 115.72 115.30 115.69 29,673 +0.42(+0.37%)
Jan 04, 2018 114.84 115.53 114.84 115.26 20,614 +0.57(+0.50%)
Jan 03, 2018 114.74 114.93 114.58 114.69 11,098 +0.06(+0.05%)
Jan 02, 2018 114.98 114.98 114.56 114.63 29,905 -0.16(-0.14%)
Dec 29, 2017 114.79 114.79 114.79 0 -0.15(-0.13%)
Dec 28, 2017 115.06 115.06 114.68 114.95 13,876 +0.06(+0.05%)
Dec 27, 2017 115.15 115.33 114.88 114.88 7,146 -0.17(-0.15%)
Dec 26, 2017 114.80 115.22 114.80 115.06 28,900 +0.12(+0.10%)
Dec 22, 2017 114.86 115.08 114.86 114.94 15,645 -0.10(-0.09%)
Dec 21, 2017 115.01 115.35 114.91 115.04 30,618 +0.14(+0.12%)
Dec 20, 2017 115.27 115.27 114.46 114.90 28,922 -0.27(-0.24%)
Dec 19, 2017 115.37 115.60 115.17 115.17 19,717 +0.07(+0.06%)
Dec 18, 2017 115.30 115.75 115.07 115.10 8,326 +0.23(+0.20%)
Dec 15, 2017 114.27 114.93 114.27 114.87 230,888 +1.06(+0.93%)
Dec 14, 2017 114.16 114.29 113.81 113.81 24,366 -0.31(-0.27%)
Dec 13, 2017 113.67 114.42 113.67 114.12 29,215 +0.58(+0.51%)
Dec 12, 2017 113.53 113.93 113.36 113.54 21,418 +0.09(+0.08%)
Dec 11, 2017 113.30 113.45 113.00 113.45 20,747 +0.10(+0.09%)
Dec 08, 2017 113.36 113.36 112.94 113.36 17,298 +0.24(+0.22%)
Dec 07, 2017 113.38 113.63 113.09 113.11 24,167 -0.43(-0.38%)
Dec 06, 2017 113.18 113.69 113.18 113.54 46,253 +0.39(+0.34%)
Dec 05, 2017 113.31 113.40 112.99 113.16 112,977 -0.32(-0.28%)
Dec 04, 2017 113.10 113.10 113.10 113.47 31,481 +0.77(+0.69%)
Dec 01, 2017 112.38 112.71 111.28 112.70 36,765 +0.21(+0.18%)
Nov 30, 2017 112.12 112.89 111.96 112.49 37,493 +0.48(+0.43%)
Nov 29, 2017 111.80 112.21 111.80 112.01 24,162 +0.26(+0.23%)
Nov 28, 2017 111.01 111.79 111.01 111.75 41,093 +0.90(+0.81%)
Nov 27, 2017 110.70 110.96 110.68 110.85 5,260 +0.05(+0.04%)
Nov 24, 2017 110.80 110.84 110.69 110.80 2,642 +0.17(+0.15%)
Nov 22, 2017 110.82 110.88 110.42 110.63 14,699 -0.10(-0.09%)
Nov 21, 2017 110.58 111.08 110.53 110.73 76,135 +0.37(+0.34%)
Nov 20, 2017 110.18 110.61 110.18 110.36 108,844 +0.20(+0.18%)
Nov 17, 2017 110.01 110.23 110.01 110.16 12,975 +0.05(+0.05%)
Nov 16, 2017 109.70 110.45 109.70 110.11 52,220 +0.89(+0.82%)
Nov 15, 2017 109.69 109.69 109.17 109.22 13,987 -0.87(-0.79%)
Nov 14, 2017 109.46 110.14 109.46 110.08 11,497 +0.36(+0.33%)
Nov 13, 2017 108.91 109.76 108.91 109.72 65,412 +0.78(+0.72%)
Nov 10, 2017 108.03 109.05 108.03 108.94 67,352 +0.65(+0.60%)
Nov 09, 2017 107.96 108.34 107.77 108.29 48,825 -0.12(-0.11%)
Nov 08, 2017 107.67 108.42 107.67 108.41 13,799 +1.05(+0.97%)
Nov 07, 2017 106.88 107.39 106.76 107.36 35,644 +0.48(+0.45%)
Nov 06, 2017 107.57 107.57 106.84 106.88 22,348 -0.64(-0.60%)
Nov 03, 2017 107.82 107.90 107.48 107.52 12,025 -0.28(-0.26%)
Nov 02, 2017 108.44 108.44 107.47 107.80 9,130 -0.99(-0.91%)
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.