US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 104.78 105.25 104.78 105.12 9,035 +0.71(+0.68%)
Oct 30, 2017 104.72 105.08 104.33 104.42 20,812 -0.85(-0.81%)
Oct 27, 2017 105.49 105.49 104.93 105.27 21,660 -0.52(-0.49%)
Oct 26, 2017 105.47 106.05 105.47 105.80 8,728 +0.64(+0.60%)
Oct 25, 2017 105.67 105.67 104.69 105.16 11,822 -0.60(-0.57%)
Oct 24, 2017 105.88 105.88 105.61 105.76 9,011 +0.02(+0.02%)
Oct 23, 2017 106.22 106.39 105.68 105.74 11,242 -0.32(-0.30%)
Oct 20, 2017 106.31 106.31 105.92 106.07 7,790 -0.01(-0.01%)
Oct 19, 2017 106.06 106.11 105.60 106.07 10,881 -0.61(-0.57%)
Oct 18, 2017 106.87 106.87 106.59 106.68 14,213 -0.09(-0.08%)
Oct 17, 2017 107.07 107.07 106.63 106.77 22,480 -0.38(-0.36%)
Oct 16, 2017 106.99 107.19 106.91 107.15 49,960 +0.17(+0.16%)
Oct 13, 2017 106.94 107.14 106.94 106.98 6,787 +0.27(+0.25%)
Oct 12, 2017 106.28 106.81 106.24 106.71 146,370 +0.23(+0.21%)
Oct 11, 2017 106.35 106.50 106.35 106.48 8,525 +0.12(+0.11%)
Oct 10, 2017 106.06 106.40 105.91 106.36 8,563 +0.65(+0.62%)
Oct 09, 2017 106.13 106.16 105.71 105.71 11,435 -0.37(-0.35%)
Oct 06, 2017 106.01 106.11 105.94 106.07 14,984 -0.17(-0.16%)
Oct 05, 2017 106.29 106.46 106.16 106.25 9,020 +0.20(+0.19%)
Oct 04, 2017 105.40 106.24 105.28 106.05 25,539 +0.59(+0.56%)
Oct 03, 2017 105.50 105.55 105.27 105.45 22,208 +0.21(+0.20%)
Oct 02, 2017 105.24 105.60 105.16 105.25 40,969 +0.14(+0.13%)
Sep 29, 2017 104.64 105.38 104.64 105.11 620,178 +0.06(+0.06%)
Sep 28, 2017 104.86 105.11 104.86 105.05 9,588 +0.24(+0.23%)
Sep 27, 2017 105.38 105.38 104.37 104.81 149,366 -0.57(-0.55%)
Sep 26, 2017 105.35 105.55 105.34 105.39 137,279 +0.37(+0.35%)
Sep 25, 2017 104.88 105.22 104.87 105.02 26,389 +0.28(+0.27%)
Sep 22, 2017 104.82 105.08 104.70 104.74 55,225 -0.17(-0.16%)
Sep 21, 2017 105.66 105.66 104.82 104.91 16,555 -0.75(-0.71%)
Sep 20, 2017 106.18 106.20 105.21 105.66 33,707 -0.61(-0.57%)
Sep 19, 2017 106.43 106.43 106.13 106.27 18,033 -0.25(-0.24%)
Sep 18, 2017 106.61 106.64 106.26 106.52 9,304 +0.06(+0.06%)
Sep 15, 2017 106.16 106.46 106.16 106.46 25,590 +0.19(+0.18%)
Sep 14, 2017 106.16 106.27 105.91 106.27 9,352 +0.12(+0.11%)
Sep 13, 2017 106.22 106.37 106.14 106.15 27,833 -0.06(-0.06%)
Sep 12, 2017 106.25 106.28 106.08 106.21 8,866 +0.01(+0.01%)
Sep 11, 2017 105.48 106.23 105.48 106.20 15,170 +0.92(+0.87%)
Sep 08, 2017 105.27 105.38 105.02 105.28 70,027 -0.18(-0.17%)
Sep 07, 2017 105.46 105.51 105.17 105.46 12,794 +0.09(+0.09%)
Sep 06, 2017 105.31 105.50 105.11 105.37 41,414 +0.18(+0.17%)
Sep 05, 2017 105.24 105.28 104.60 105.18 18,161 -0.29(-0.28%)
Sep 01, 2017 105.07 105.48 105.07 105.48 15,241 +0.65(+0.62%)
Aug 31, 2017 104.60 104.93 104.60 104.83 8,133 +0.30(+0.28%)
Aug 30, 2017 104.28 104.59 104.23 104.53 52,234 +0.21(+0.20%)
Aug 29, 2017 103.86 104.37 103.86 104.33 13,462 +0.08(+0.07%)
Aug 28, 2017 104.54 104.62 103.95 104.25 56,371 -0.20(-0.19%)
Aug 25, 2017 104.68 104.85 104.44 104.45 13,747 +0.20(+0.19%)
Aug 24, 2017 105.00 105.00 104.25 104.25 9,627 -0.72(-0.69%)
Aug 23, 2017 105.07 105.12 104.90 104.97 7,037 -0.30(-0.28%)
Aug 22, 2017 105.10 105.33 105.05 105.26 19,760 +0.30(+0.28%)
Aug 21, 2017 104.76 105.05 104.53 104.97 25,773 +0.24(+0.23%)
Aug 18, 2017 104.96 105.09 104.64 104.72 42,528 -0.52(-0.49%)
Aug 17, 2017 106.34 106.54 105.24 105.24 32,635 -1.34(-1.26%)
Aug 16, 2017 106.27 106.64 106.27 106.59 19,238 +0.46(+0.43%)
Aug 15, 2017 105.90 106.21 105.82 106.13 20,316 +0.16(+0.15%)
Aug 14, 2017 105.48 106.13 105.48 105.97 57,026 +0.82(+0.78%)
Aug 11, 2017 105.02 105.54 105.01 105.15 19,173 +0.19(+0.18%)
Aug 10, 2017 105.52 105.54 104.96 104.96 39,518 -0.89(-0.84%)
Aug 09, 2017 105.64 105.87 105.50 105.84 41,962 +0.01(+0.01%)
Aug 08, 2017 106.09 106.32 105.79 105.83 15,910 -0.23(-0.22%)
Aug 07, 2017 105.52 106.08 105.52 106.07 27,827 +0.60(+0.57%)
Aug 04, 2017 105.62 105.62 105.31 105.47 69,018 -0.09(-0.08%)
Aug 03, 2017 105.24 105.96 105.24 105.56 84,767 +0.28(+0.26%)
Aug 02, 2017 105.28 105.31 104.91 105.28 179,588 -0.09(-0.08%)
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.