US Consumer Goods Ishares ETF (NY: IYK )

184.13 USD +1.10 (+0.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 110.20 110.22 108.71 108.71 50,045 -1.67(-1.51%)
Nov 29, 2016 110.32 110.56 110.19 110.38 35,634 +0.08(+0.07%)
Nov 28, 2016 110.38 110.53 110.07 110.30 28,289 -0.14(-0.13%)
Nov 25, 2016 109.92 110.54 109.92 110.44 17,473 +0.80(+0.73%)
Nov 23, 2016 109.64 109.64 109.64 0 -0.58(-0.53%)
Nov 22, 2016 109.76 110.36 109.75 110.22 16,185 +0.74(+0.68%)
Nov 21, 2016 108.97 109.48 108.75 109.48 54,671 +0.70(+0.64%)
Nov 18, 2016 109.45 109.45 108.72 108.78 103,207 -0.67(-0.61%)
Nov 17, 2016 108.95 109.52 108.95 109.45 50,147 +0.39(+0.36%)
Nov 16, 2016 108.78 109.31 108.78 109.06 139,902 +0.05(+0.05%)
Nov 15, 2016 108.53 109.03 108.46 109.01 122,870 +0.80(+0.74%)
Nov 14, 2016 108.82 108.82 107.91 108.21 22,157 -0.37(-0.34%)
Nov 11, 2016 108.30 108.97 107.85 108.58 148,110 +0.15(+0.14%)
Nov 10, 2016 110.54 110.54 108.31 108.43 77,866 -2.43(-2.19%)
Nov 09, 2016 110.34 111.12 109.18 110.86 88,942 -1.77(-1.57%)
Nov 08, 2016 111.55 112.97 111.55 112.63 17,473 +1.01(+0.90%)
Nov 07, 2016 110.70 111.64 110.70 111.62 128,328 +1.90(+1.73%)
Nov 04, 2016 110.47 110.47 109.63 109.72 81,180 -0.75(-0.68%)
Nov 03, 2016 111.20 111.20 110.35 110.47 41,766 -0.57(-0.51%)
Nov 02, 2016 111.27 111.75 110.92 111.04 41,098 -0.32(-0.29%)
Nov 01, 2016 112.17 112.28 110.91 111.36 29,287 -0.67(-0.60%)
Oct 31, 2016 111.76 112.28 111.76 112.03 39,082 +0.10(+0.09%)
Oct 28, 2016 111.26 112.34 111.26 111.93 17,021 +0.70(+0.63%)
Oct 27, 2016 112.22 112.31 111.17 111.23 14,312 -0.77(-0.69%)
Oct 26, 2016 111.91 112.47 111.80 112.00 27,539 +0.05(+0.04%)
Oct 25, 2016 112.53 112.53 111.95 111.95 42,278 -0.45(-0.40%)
Oct 24, 2016 111.93 112.56 111.93 112.40 7,992 +0.74(+0.67%)
Oct 21, 2016 111.36 111.73 111.10 111.66 49,997 +0.43(+0.38%)
Oct 20, 2016 111.51 111.53 110.97 111.23 15,896 -0.33(-0.29%)
Oct 19, 2016 111.75 111.75 111.28 111.56 28,767 -0.22(-0.20%)
Oct 18, 2016 112.04 112.18 111.77 111.78 16,860 +0.43(+0.39%)
Oct 17, 2016 111.70 111.89 111.35 111.35 30,733 -0.42(-0.38%)
Oct 14, 2016 112.06 112.39 111.76 111.77 25,397 +0.10(+0.09%)
Oct 13, 2016 111.47 111.93 110.90 111.67 11,988 -0.40(-0.36%)
Oct 12, 2016 111.79 112.34 111.63 112.07 24,670 +0.50(+0.45%)
Oct 11, 2016 112.44 112.44 111.27 111.57 76,052 -1.02(-0.91%)
Oct 10, 2016 112.88 113.23 112.46 112.59 16,846 +0.15(+0.13%)
Oct 07, 2016 112.92 113.12 111.84 112.44 49,517 -0.37(-0.33%)
Oct 06, 2016 112.36 113.04 112.36 112.81 16,436 +0.08(+0.07%)
Oct 05, 2016 112.82 113.01 112.64 112.73 46,103 +0.12(+0.11%)
Oct 04, 2016 113.53 113.53 112.37 112.61 206,230 -0.88(-0.78%)
Oct 03, 2016 113.75 113.75 113.31 113.49 29,930 -0.41(-0.36%)
Sep 30, 2016 113.30 114.26 113.30 113.90 32,478 +1.00(+0.89%)
Sep 29, 2016 113.87 113.92 112.84 112.90 36,257 -0.97(-0.85%)
Sep 28, 2016 113.80 113.91 113.31 113.87 25,073 +0.26(+0.23%)
Sep 27, 2016 113.11 113.75 113.06 113.61 89,645 +0.53(+0.47%)
Sep 26, 2016 113.51 113.51 113.02 113.08 57,782 -1.68(-1.46%)
Sep 23, 2016 115.18 115.30 114.76 114.76 22,902 -0.59(-0.51%)
Sep 22, 2016 114.83 115.44 114.83 115.35 8,955 +0.93(+0.81%)
Sep 21, 2016 113.75 114.51 113.25 114.42 18,071 +0.80(+0.70%)
Sep 20, 2016 113.93 114.31 113.48 113.62 22,183 +0.00(+0.00%)
Sep 19, 2016 113.70 114.21 113.49 113.62 21,377 +0.26(+0.23%)
Sep 16, 2016 113.58 113.58 112.94 113.36 30,756 -0.46(-0.40%)
Sep 15, 2016 112.77 113.92 112.67 113.82 62,869 +0.98(+0.87%)
Sep 14, 2016 113.19 113.64 112.65 112.84 103,241 -0.34(-0.30%)
Sep 13, 2016 113.47 114.33 112.88 113.18 158,737 -1.61(-1.40%)
Sep 12, 2016 112.28 114.79 112.28 114.79 68,453 +2.22(+1.97%)
Sep 09, 2016 115.31 115.31 112.57 112.57 274,528 -3.44(-2.97%)
Sep 08, 2016 116.53 116.60 115.84 116.01 59,836 -0.82(-0.70%)
Sep 07, 2016 117.18 117.31 116.52 116.83 54,922 -0.57(-0.49%)
Sep 06, 2016 117.23 117.41 116.76 117.40 33,343 +0.24(+0.20%)
Sep 02, 2016 116.75 117.16 117.16 117.16 15,800 +0.62(+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.