US Consumer Goods Ishares ETF (NY: IYK )

167.95 USD +2.55 (+1.54%)
Official Closing Price Updated: 4:10 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 126.73 126.73 126.73 0 -0.17(-0.13%)
Dec 28, 2017 127.02 127.02 126.61 126.90 12,569 +0.07(+0.05%)
Dec 27, 2017 127.12 127.33 126.83 126.83 6,473 -0.19(-0.15%)
Dec 26, 2017 126.74 127.21 126.74 127.02 26,178 +0.13(+0.10%)
Dec 22, 2017 126.81 127.05 126.81 126.89 14,172 -0.11(-0.09%)
Dec 21, 2017 126.97 127.35 126.86 127.00 27,734 +0.15(+0.12%)
Dec 20, 2017 127.26 127.26 126.36 126.85 26,198 -0.30(-0.24%)
Dec 19, 2017 127.37 127.62 127.15 127.15 17,860 -0.52(-0.41%)
Dec 18, 2017 127.89 128.39 127.63 127.67 7,507 +0.26(+0.20%)
Dec 15, 2017 126.74 127.48 126.74 127.41 208,163 +1.17(+0.93%)
Dec 14, 2017 126.62 126.77 126.24 126.24 21,968 -0.34(-0.27%)
Dec 13, 2017 126.08 126.91 126.08 126.58 26,340 +0.64(+0.51%)
Dec 12, 2017 125.92 126.37 125.74 125.94 19,310 +0.10(+0.08%)
Dec 11, 2017 125.67 125.84 125.34 125.84 18,705 +0.11(+0.09%)
Dec 08, 2017 125.74 125.74 125.27 125.73 15,596 +0.27(+0.22%)
Dec 07, 2017 125.76 126.04 125.43 125.46 21,789 -0.48(-0.38%)
Dec 06, 2017 125.54 126.10 125.54 125.94 41,701 +0.43(+0.34%)
Dec 05, 2017 125.68 125.78 125.33 125.51 101,857 -0.35(-0.28%)
Dec 04, 2017 125.45 125.45 125.45 125.86 28,383 +0.86(+0.69%)
Dec 01, 2017 124.65 125.01 123.43 125.00 33,147 +0.23(+0.18%)
Nov 30, 2017 124.36 125.21 124.19 124.77 33,803 +0.53(+0.43%)
Nov 29, 2017 124.00 124.46 124.00 124.24 21,784 +0.29(+0.23%)
Nov 28, 2017 123.13 123.99 123.13 123.95 37,049 +1.00(+0.81%)
Nov 27, 2017 122.79 123.07 122.76 122.95 4,743 +0.05(+0.04%)
Nov 24, 2017 122.90 122.94 122.78 122.90 2,382 +0.19(+0.15%)
Nov 22, 2017 122.92 122.99 122.48 122.71 13,253 -0.11(-0.09%)
Nov 21, 2017 122.65 123.21 122.59 122.82 68,642 +0.41(+0.33%)
Nov 20, 2017 122.21 122.69 122.21 122.41 98,131 +0.22(+0.18%)
Nov 17, 2017 122.02 122.27 122.02 122.19 11,698 +0.06(+0.05%)
Nov 16, 2017 121.68 122.51 121.68 122.13 47,081 +0.99(+0.82%)
Nov 15, 2017 121.67 121.67 121.09 121.14 12,611 -0.96(-0.79%)
Nov 14, 2017 121.41 122.17 121.41 122.10 10,366 +0.40(+0.33%)
Nov 13, 2017 120.80 121.74 120.80 121.70 58,974 +0.87(+0.72%)
Nov 10, 2017 119.82 120.95 119.82 120.83 60,723 +0.72(+0.60%)
Nov 09, 2017 119.75 120.16 119.54 120.11 44,020 -0.13(-0.11%)
Nov 08, 2017 119.42 120.26 119.42 120.24 12,441 +1.16(+0.97%)
Nov 07, 2017 118.55 119.11 118.42 119.08 32,136 +0.53(+0.45%)
Nov 06, 2017 119.31 119.31 118.51 118.55 20,149 -0.71(-0.60%)
Nov 03, 2017 119.59 119.68 119.22 119.26 10,842 -0.31(-0.26%)
Nov 02, 2017 120.28 120.28 119.20 119.57 8,232 -1.10(-0.91%)
Nov 01, 2017 121.11 121.11 120.67 120.67 13,725 -0.02(-0.02%)
Oct 31, 2017 120.29 120.84 120.29 120.69 7,870 +0.81(+0.68%)
Oct 30, 2017 120.23 120.64 119.78 119.88 18,128 -0.98(-0.81%)
Oct 27, 2017 121.11 121.11 120.47 120.86 18,867 -0.60(-0.49%)
Oct 26, 2017 121.09 121.75 121.09 121.46 7,603 +0.73(+0.60%)
Oct 25, 2017 121.31 121.31 120.19 120.73 10,298 -0.69(-0.57%)
Oct 24, 2017 121.56 121.56 121.25 121.42 7,849 +0.02(+0.02%)
Oct 23, 2017 121.95 122.14 121.33 121.40 9,793 -0.37(-0.30%)
Oct 20, 2017 122.05 122.05 121.60 121.77 6,786 -0.01(-0.01%)
Oct 19, 2017 121.76 121.82 121.24 121.78 9,478 -0.70(-0.57%)
Oct 18, 2017 122.69 122.69 122.37 122.48 12,380 -0.10(-0.08%)
Oct 17, 2017 122.92 122.92 122.42 122.58 19,581 -0.44(-0.36%)
Oct 16, 2017 122.83 123.06 122.74 123.02 43,517 +0.20(+0.16%)
Oct 13, 2017 122.78 123.00 122.78 122.82 5,912 +0.31(+0.25%)
Oct 12, 2017 122.02 122.62 121.97 122.51 127,493 +0.26(+0.21%)
Oct 11, 2017 122.10 122.27 122.10 122.25 7,426 +0.14(+0.11%)
Oct 10, 2017 121.76 122.15 121.59 122.11 7,459 +0.75(+0.62%)
Oct 09, 2017 121.84 121.87 121.36 121.36 9,961 -0.42(-0.34%)
Oct 06, 2017 121.71 121.82 121.62 121.78 13,052 -0.20(-0.16%)
Oct 05, 2017 122.03 122.22 121.88 121.98 7,857 +0.23(+0.19%)
Oct 04, 2017 121.01 121.97 120.87 121.75 22,246 +0.68(+0.56%)
Oct 03, 2017 121.12 121.18 120.86 121.07 19,344 +0.24(+0.20%)
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.