US Consumer Goods Ishares ETF (NY: IYK )

201.20 USD -0.76 (-0.38%)
Official Closing Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 109.11 108.43 108.43 108.43 41,500 -0.99(-0.90%)
Dec 30, 2015 109.87 109.93 109.36 109.42 20,947 -0.58(-0.53%)
Dec 29, 2015 109.55 110.05 109.55 110.00 27,837 +0.93(+0.85%)
Dec 28, 2015 108.73 109.07 108.46 109.07 12,841 -0.13(-0.12%)
Dec 24, 2015 109.31 109.20 109.20 109.20 17,300 -1.04(-0.94%)
Dec 23, 2015 109.73 110.25 109.73 110.24 16,769 +1.04(+0.95%)
Dec 22, 2015 108.33 109.29 108.12 109.20 26,330 +1.18(+1.09%)
Dec 21, 2015 107.75 108.03 107.24 108.02 19,990 +0.86(+0.81%)
Dec 18, 2015 108.78 108.78 107.16 107.16 36,086 -1.84(-1.69%)
Dec 17, 2015 110.64 110.64 109.00 109.00 29,644 -1.50(-1.36%)
Dec 16, 2015 109.02 110.67 109.02 110.50 48,554 +2.07(+1.91%)
Dec 15, 2015 107.96 108.73 107.96 108.43 63,521 +1.17(+1.09%)
Dec 14, 2015 106.68 107.46 106.09 107.26 66,610 +0.67(+0.63%)
Dec 11, 2015 107.29 107.40 106.51 106.59 37,476 -1.64(-1.52%)
Dec 10, 2015 108.24 108.86 107.97 108.23 22,810 +0.08(+0.07%)
Dec 09, 2015 108.92 109.92 107.85 108.15 24,601 -1.16(-1.06%)
Dec 08, 2015 108.96 109.47 108.81 109.31 16,421 -0.43(-0.39%)
Dec 07, 2015 109.91 110.05 109.29 109.74 37,380 -0.02(-0.02%)
Dec 04, 2015 107.66 109.78 107.66 109.76 22,569 +2.23(+2.08%)
Dec 03, 2015 108.88 108.91 107.17 107.53 243,881 -1.17(-1.08%)
Dec 02, 2015 109.41 109.50 108.61 108.70 32,812 -0.81(-0.74%)
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.