US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 107.86 108.60 107.71 108.22 38,973 +0.46(+0.43%)
Nov 29, 2017 107.55 107.95 107.55 107.76 25,116 +0.25(+0.23%)
Nov 28, 2017 106.79 107.54 106.79 107.50 42,716 +0.87(+0.81%)
Nov 27, 2017 106.50 106.74 106.47 106.64 5,468 +0.04(+0.04%)
Nov 24, 2017 106.59 106.63 106.49 106.59 2,746 +0.16(+0.16%)
Nov 22, 2017 106.61 106.67 106.23 106.43 15,280 -0.09(-0.09%)
Nov 21, 2017 106.38 106.86 106.33 106.53 79,141 +0.36(+0.33%)
Nov 20, 2017 106.00 106.41 106.00 106.17 113,141 +0.19(+0.18%)
Nov 17, 2017 105.83 106.05 105.83 105.98 13,487 +0.05(+0.05%)
Nov 16, 2017 105.54 106.25 105.54 105.93 54,282 +0.86(+0.82%)
Nov 15, 2017 105.53 105.53 105.03 105.07 14,540 -0.83(-0.79%)
Nov 14, 2017 105.30 105.96 105.30 105.90 11,951 +0.35(+0.33%)
Nov 13, 2017 104.77 105.59 104.77 105.55 67,994 +0.75(+0.72%)
Nov 10, 2017 103.92 104.90 103.92 104.80 70,011 +0.62(+0.60%)
Nov 09, 2017 103.86 104.22 103.68 104.17 50,753 -0.11(-0.11%)
Nov 08, 2017 103.58 104.30 103.58 104.29 14,344 +1.01(+0.97%)
Nov 07, 2017 102.82 103.31 102.71 103.28 37,051 +0.46(+0.45%)
Nov 06, 2017 103.48 103.48 102.79 102.82 23,231 -0.62(-0.60%)
Nov 03, 2017 103.72 103.80 103.40 103.44 12,500 -0.27(-0.26%)
Nov 02, 2017 104.32 104.32 103.39 103.71 9,491 -0.95(-0.91%)
Nov 01, 2017 105.04 105.04 104.66 104.66 15,824 -0.02(-0.02%)
Oct 31, 2017 104.33 104.81 104.33 104.68 9,073 +0.70(+0.68%)
Oct 30, 2017 104.28 104.64 103.89 103.97 20,900 -0.85(-0.81%)
Oct 27, 2017 105.04 105.04 104.49 104.83 21,752 -0.52(-0.49%)
Oct 26, 2017 105.03 105.60 105.03 105.35 8,765 +0.63(+0.60%)
Oct 25, 2017 105.22 105.22 104.24 104.71 11,873 -0.60(-0.57%)
Oct 24, 2017 105.43 105.43 105.16 105.31 9,049 +0.02(+0.02%)
Oct 23, 2017 105.77 105.94 105.23 105.29 11,290 -0.32(-0.30%)
Oct 20, 2017 105.86 105.86 105.47 105.61 7,824 -0.01(-0.01%)
Oct 19, 2017 105.61 105.66 105.15 105.62 10,927 -0.61(-0.57%)
Oct 18, 2017 106.41 106.41 106.14 106.23 14,273 -0.09(-0.08%)
Oct 17, 2017 106.61 106.61 106.18 106.32 22,576 -0.38(-0.36%)
Oct 16, 2017 106.53 106.73 106.46 106.70 50,173 +0.17(+0.16%)
Oct 13, 2017 106.49 106.68 106.49 106.53 6,816 +0.27(+0.25%)
Oct 12, 2017 105.83 106.35 105.79 106.26 146,995 +0.22(+0.21%)
Oct 11, 2017 105.90 106.05 105.90 106.03 8,561 +0.12(+0.11%)
Oct 10, 2017 105.61 105.94 105.46 105.91 8,599 +0.65(+0.62%)
Oct 09, 2017 105.67 105.70 105.26 105.26 11,484 -0.36(-0.34%)
Oct 06, 2017 105.56 105.66 105.48 105.62 15,048 -0.17(-0.16%)
Oct 05, 2017 105.84 106.01 105.71 105.79 9,058 +0.20(+0.19%)
Oct 04, 2017 104.95 105.79 104.84 105.60 25,648 +0.59(+0.56%)
Oct 03, 2017 105.05 105.10 104.83 105.00 22,302 +0.21(+0.20%)
Oct 02, 2017 104.79 105.16 104.71 104.80 41,144 +0.14(+0.13%)
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%)
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.