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 (%)
Jan 31, 2017 35.48 35.70 35.48 35.70 21,765 +0.08(+0.23%)
Jan 30, 2017 35.59 35.62 35.47 35.62 34,974 -0.08(-0.21%)
Jan 27, 2017 35.83 35.83 35.63 35.69 69,561 -0.18(-0.50%)
Jan 26, 2017 36.09 36.09 35.85 35.87 81,769 -0.29(-0.79%)
Jan 25, 2017 36.03 36.18 36.03 36.16 126,180 +0.19(+0.53%)
Jan 24, 2017 35.62 35.97 35.62 35.96 55,171 +0.42(+1.17%)
Jan 23, 2017 35.52 35.57 35.45 35.55 93,704 -0.00(-0.01%)
Jan 20, 2017 35.42 35.57 35.37 35.55 116,661 +0.26(+0.74%)
Jan 19, 2017 35.36 35.39 35.20 35.29 51,869 -0.09(-0.27%)
Jan 18, 2017 35.29 35.39 35.28 35.38 45,736 +0.10(+0.30%)
Jan 17, 2017 34.95 35.29 34.95 35.28 80,647 +0.35(+1.01%)
Jan 13, 2017 34.93 34.93 34.93 0 +0.04(+0.12%)
Jan 12, 2017 34.87 34.89 34.72 34.89 32,759 -0.02(-0.06%)
Jan 11, 2017 34.86 34.92 34.78 34.91 66,854 +0.03(+0.07%)
Jan 10, 2017 34.98 34.98 34.85 34.88 70,294 -0.08(-0.22%)
Jan 09, 2017 35.12 35.12 34.94 34.96 67,383 -0.24(-0.68%)
Jan 06, 2017 35.18 35.29 35.08 35.20 147,610 +0.00(+0.00%)
Jan 05, 2017 35.19 35.22 35.09 35.20 51,780 -0.03(-0.07%)
Jan 04, 2017 35.04 35.28 35.04 35.23 123,467 +0.31(+0.88%)
Jan 03, 2017 34.86 34.98 34.79 34.92 624,016 +0.18(+0.53%)
Dec 30, 2016 34.73 34.73 34.73 0 -0.16(-0.47%)
Dec 29, 2016 34.81 34.90 34.81 34.90 43,690 +0.14(+0.41%)
Dec 28, 2016 34.96 34.96 34.76 34.76 84,963 -0.21(-0.59%)
Dec 27, 2016 34.94 35.04 34.94 34.96 44,180 +0.01(+0.04%)
Dec 23, 2016 34.95 34.95 34.95 0 +0.06(+0.17%)
Dec 22, 2016 34.95 34.95 34.82 34.89 32,820 -0.09(-0.26%)
Dec 21, 2016 34.96 35.08 34.96 34.98 30,126 -0.15(-0.42%)
Dec 20, 2016 35.09 35.13 34.98 35.13 112,911 +0.04(+0.12%)
Dec 19, 2016 35.11 35.17 35.02 35.09 43,091 +0.01(+0.02%)
Dec 16, 2016 35.12 35.13 35.02 35.08 59,507 +0.06(+0.16%)
Dec 15, 2016 34.96 35.16 34.90 35.03 41,540 +0.08(+0.24%)
Dec 14, 2016 35.34 35.42 34.91 34.94 55,562 -0.42(-1.19%)
Dec 13, 2016 35.26 35.48 35.26 35.37 46,850 +0.14(+0.40%)
Dec 12, 2016 35.12 35.27 35.12 35.22 50,744 +0.04(+0.12%)
Dec 09, 2016 34.91 35.21 34.89 35.18 67,144 +0.32(+0.91%)
Dec 08, 2016 34.81 34.94 34.76 34.86 74,485 -0.04(-0.11%)
Dec 07, 2016 34.25 34.93 34.25 34.90 81,153 +0.66(+1.94%)
Dec 06, 2016 34.17 34.24 34.13 34.24 100,178 +0.11(+0.31%)
Dec 05, 2016 34.02 34.17 34.02 34.13 50,460 +0.22(+0.65%)
Dec 02, 2016 33.89 34.02 33.81 33.91 52,861 +0.08(+0.25%)
Dec 01, 2016 34.01 34.01 33.76 33.83 156,521 -0.18(-0.52%)
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%)
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.