US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 34.47 34.48 34.00 34.00 159,989 -0.52(-1.51%)
Nov 29, 2016 34.51 34.58 34.47 34.53 113,919 +0.02(+0.07%)
Nov 28, 2016 34.53 34.57 34.43 34.50 90,437 -0.04(-0.13%)
Nov 25, 2016 34.38 34.58 34.38 34.55 55,859 +0.25(+0.73%)
Nov 23, 2016 34.30 34.30 34.30 0 -0.18(-0.53%)
Nov 22, 2016 34.33 34.52 34.33 34.48 51,742 +0.23(+0.68%)
Nov 21, 2016 34.09 34.25 34.02 34.25 174,778 +0.22(+0.64%)
Nov 18, 2016 34.24 34.24 34.01 34.03 329,944 -0.21(-0.61%)
Nov 17, 2016 34.08 34.26 34.08 34.24 160,315 +0.12(+0.36%)
Nov 16, 2016 34.03 34.19 34.03 34.11 447,255 +0.02(+0.05%)
Nov 15, 2016 33.95 34.10 33.93 34.10 392,805 +0.25(+0.74%)
Nov 14, 2016 34.04 34.04 33.75 33.85 70,834 -0.12(-0.34%)
Nov 11, 2016 33.88 34.09 33.74 33.96 473,495 +0.05(+0.14%)
Nov 10, 2016 34.58 34.58 33.88 33.92 248,931 -0.76(-2.19%)
Nov 09, 2016 34.51 34.76 34.15 34.68 284,340 -0.55(-1.57%)
Nov 08, 2016 34.89 35.34 34.89 35.23 55,859 +0.32(+0.90%)
Nov 07, 2016 34.63 34.92 34.63 34.91 410,254 +0.59(+1.73%)
Nov 04, 2016 34.56 34.56 34.29 34.32 259,525 -0.23(-0.68%)
Nov 03, 2016 34.78 34.78 34.52 34.56 133,522 -0.18(-0.51%)
Nov 02, 2016 34.81 34.96 34.70 34.73 131,386 -0.10(-0.29%)
Nov 01, 2016 35.09 35.12 34.69 34.83 93,628 -0.21(-0.60%)
Oct 31, 2016 34.96 35.12 34.96 35.04 124,941 +0.03(+0.09%)
Oct 28, 2016 34.80 35.14 34.80 35.01 54,414 +0.22(+0.63%)
Oct 27, 2016 35.10 35.13 34.77 34.79 45,754 -0.24(-0.69%)
Oct 26, 2016 35.01 35.18 34.97 35.03 88,039 +0.02(+0.04%)
Oct 25, 2016 35.20 35.20 35.02 35.02 135,159 -0.14(-0.40%)
Oct 24, 2016 35.01 35.21 35.01 35.16 25,549 +0.23(+0.67%)
Oct 21, 2016 34.83 34.95 34.75 34.93 159,836 +0.13(+0.38%)
Oct 20, 2016 34.88 34.89 34.71 34.79 50,818 -0.10(-0.29%)
Oct 19, 2016 34.96 34.96 34.81 34.90 91,965 -0.07(-0.20%)
Oct 18, 2016 35.05 35.09 34.96 34.96 53,900 +0.13(+0.39%)
Oct 17, 2016 34.94 35.00 34.83 34.83 98,250 -0.13(-0.38%)
Oct 14, 2016 35.05 35.16 34.96 34.96 81,192 +0.03(+0.09%)
Oct 13, 2016 34.87 35.01 34.69 34.93 38,324 -0.13(-0.36%)
Oct 12, 2016 34.97 35.14 34.92 35.06 78,867 +0.16(+0.45%)
Oct 11, 2016 35.17 35.17 34.81 34.90 243,132 -0.32(-0.91%)
Oct 10, 2016 35.31 35.42 35.18 35.22 53,855 +0.05(+0.13%)
Oct 07, 2016 35.32 35.38 34.98 35.17 158,301 -0.12(-0.33%)
Oct 06, 2016 35.14 35.36 35.14 35.29 52,544 +0.03(+0.07%)
Oct 05, 2016 35.29 35.35 35.23 35.26 147,387 +0.04(+0.11%)
Oct 04, 2016 35.51 35.51 35.15 35.22 659,300 -0.28(-0.78%)
Oct 03, 2016 35.58 35.58 35.44 35.50 95,683 -0.13(-0.36%)
Sep 30, 2016 35.44 35.74 35.44 35.63 103,829 +0.31(+0.89%)
Sep 29, 2016 35.62 35.63 35.30 35.32 115,910 -0.30(-0.85%)
Sep 28, 2016 35.60 35.63 35.44 35.62 80,156 +0.08(+0.23%)
Sep 27, 2016 35.38 35.58 35.37 35.54 286,587 +0.17(+0.47%)
Sep 26, 2016 35.51 35.51 35.35 35.37 184,724 -0.45(-1.27%)
Sep 23, 2016 35.96 35.99 35.83 35.83 73,363 -0.18(-0.51%)
Sep 22, 2016 35.85 36.04 35.85 36.01 28,685 +0.29(+0.81%)
Sep 21, 2016 35.51 35.75 35.35 35.72 57,887 +0.25(+0.70%)
Sep 20, 2016 35.57 35.68 35.43 35.47 71,059 +0.00(+0.00%)
Sep 19, 2016 35.49 35.65 35.43 35.47 68,478 +0.08(+0.23%)
Sep 16, 2016 35.46 35.46 35.26 35.39 98,522 -0.14(-0.40%)
Sep 15, 2016 35.20 35.56 35.17 35.53 201,391 +0.31(+0.87%)
Sep 14, 2016 35.33 35.48 35.17 35.23 330,717 -0.11(-0.30%)
Sep 13, 2016 35.42 35.69 35.24 35.33 508,490 -0.50(-1.40%)
Sep 12, 2016 35.05 35.83 35.05 35.83 219,278 +0.69(+1.97%)
Sep 09, 2016 36.00 36.00 35.14 35.14 879,409 -1.07(-2.97%)
Sep 08, 2016 36.38 36.40 36.16 36.22 191,675 -0.26(-0.70%)
Sep 07, 2016 36.58 36.62 36.37 36.47 175,934 -0.18(-0.49%)
Sep 06, 2016 36.60 36.65 36.45 36.65 106,809 +0.07(+0.20%)
Sep 02, 2016 36.45 36.57 36.57 36.57 50,612 +0.19(+0.53%)
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.