US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 104.19 104.93 104.19 104.66 622,826 +0.06(+0.06%)
Sep 28, 2017 104.42 104.66 104.42 104.60 9,629 +0.24(+0.23%)
Sep 27, 2017 104.93 104.93 103.92 104.37 150,004 -0.57(-0.55%)
Sep 26, 2017 104.90 105.10 104.89 104.94 137,865 +0.37(+0.35%)
Sep 25, 2017 104.43 104.77 104.42 104.57 26,502 +0.28(+0.26%)
Sep 22, 2017 104.37 104.63 104.26 104.30 55,461 -0.16(-0.16%)
Sep 21, 2017 105.21 105.21 104.37 104.46 16,626 -0.75(-0.71%)
Sep 20, 2017 105.73 105.75 104.76 105.21 33,851 -0.61(-0.57%)
Sep 19, 2017 105.98 105.98 105.68 105.82 18,110 -0.25(-0.24%)
Sep 18, 2017 106.16 106.19 105.81 106.07 9,344 +0.06(+0.06%)
Sep 15, 2017 105.70 106.01 105.70 106.01 25,700 +0.19(+0.18%)
Sep 14, 2017 105.71 105.82 105.46 105.82 9,392 +0.12(+0.11%)
Sep 13, 2017 105.76 105.91 105.69 105.69 27,951 -0.06(-0.06%)
Sep 12, 2017 105.80 105.83 105.62 105.76 8,904 +0.01(+0.01%)
Sep 11, 2017 105.03 105.78 105.03 105.75 15,234 +0.92(+0.87%)
Sep 08, 2017 104.82 104.94 104.57 104.83 70,326 -0.18(-0.17%)
Sep 07, 2017 105.01 105.06 104.72 105.01 12,848 +0.09(+0.09%)
Sep 06, 2017 104.87 105.06 104.66 104.92 41,591 +0.18(+0.17%)
Sep 05, 2017 104.80 104.83 104.16 104.74 18,239 -0.29(-0.28%)
Sep 01, 2017 104.62 105.03 104.62 105.03 15,306 +0.65(+0.62%)
Aug 31, 2017 104.16 104.49 104.16 104.38 8,168 +0.29(+0.28%)
Aug 30, 2017 103.84 104.15 103.79 104.09 52,457 +0.21(+0.20%)
Aug 29, 2017 103.42 103.92 103.42 103.88 13,520 +0.08(+0.08%)
Aug 28, 2017 104.10 104.17 103.51 103.80 56,612 -0.20(-0.19%)
Aug 25, 2017 104.23 104.41 103.99 104.00 13,806 +0.20(+0.19%)
Aug 24, 2017 104.56 104.56 103.80 103.80 9,668 -0.72(-0.69%)
Aug 23, 2017 104.62 104.68 104.45 104.52 7,067 -0.29(-0.28%)
Aug 22, 2017 104.65 104.88 104.61 104.81 19,844 +0.29(+0.28%)
Aug 21, 2017 104.31 104.60 104.09 104.52 25,883 +0.24(+0.23%)
Aug 18, 2017 104.51 104.64 104.19 104.28 42,709 -0.52(-0.50%)
Aug 17, 2017 105.89 106.08 104.80 104.80 32,774 -1.34(-1.26%)
Aug 16, 2017 105.82 106.19 105.82 106.14 19,320 +0.46(+0.43%)
Aug 15, 2017 105.45 105.76 105.37 105.68 20,402 +0.16(+0.15%)
Aug 14, 2017 105.03 105.68 105.03 105.52 57,269 +0.82(+0.78%)
Aug 11, 2017 104.57 105.09 104.56 104.70 19,255 +0.19(+0.18%)
Aug 10, 2017 105.07 105.09 104.51 104.51 39,687 -0.88(-0.84%)
Aug 09, 2017 105.19 105.42 105.06 105.39 42,141 +0.01(+0.01%)
Aug 08, 2017 105.64 105.87 105.34 105.38 15,978 -0.23(-0.22%)
Aug 07, 2017 105.07 105.63 105.07 105.62 27,946 +0.60(+0.57%)
Aug 04, 2017 105.17 105.17 104.87 105.02 69,313 -0.09(-0.08%)
Aug 03, 2017 104.79 105.51 104.79 105.11 85,129 +0.28(+0.26%)
Aug 02, 2017 104.83 104.87 104.46 104.83 180,355 -0.09(-0.08%)
Aug 01, 2017 105.24 105.42 104.89 104.92 1,034,053 -0.34(-0.32%)
Jul 31, 2017 105.61 105.61 105.06 105.25 80,380 -0.30(-0.29%)
Jul 28, 2017 106.27 106.41 104.41 105.56 56,135 -0.98(-0.92%)
Jul 27, 2017 106.27 106.54 105.89 106.54 54,411 +0.56(+0.53%)
Jul 26, 2017 105.99 106.12 105.73 105.98 30,109 -0.09(-0.09%)
Jul 25, 2017 105.87 106.08 105.76 106.08 28,969 +0.45(+0.43%)
Jul 24, 2017 105.80 105.82 105.59 105.62 5,794 -0.46(-0.44%)
Jul 21, 2017 105.52 106.09 105.52 106.08 24,361 +0.22(+0.20%)
Jul 20, 2017 105.89 106.14 105.81 105.87 123,950 -0.05(-0.05%)
Jul 19, 2017 105.38 105.92 105.38 105.92 77,291 +0.57(+0.54%)
Jul 18, 2017 105.22 105.41 105.08 105.35 131,209 +0.07(+0.07%)
Jul 17, 2017 105.21 105.41 105.13 105.28 561,493 +0.09(+0.09%)
Jul 14, 2017 104.77 105.33 104.77 105.19 29,463 +0.68(+0.65%)
Jul 13, 2017 104.67 105.14 104.45 104.50 37,029 -0.17(-0.17%)
Jul 12, 2017 104.52 104.85 104.52 104.68 16,487 +0.65(+0.62%)
Jul 11, 2017 104.17 104.21 103.66 104.03 24,661 -0.28(-0.27%)
Jul 10, 2017 104.41 104.71 104.20 104.31 30,979 -0.15(-0.14%)
Jul 07, 2017 104.15 104.62 104.11 104.46 54,402 +0.49(+0.47%)
Jul 06, 2017 104.54 104.54 103.91 103.97 37,354 -0.89(-0.85%)
Jul 05, 2017 105.14 105.14 104.72 104.86 82,394 -0.28(-0.27%)
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.