US Consumer Goods Ishares ETF (NY: IYK )

168.28 USD -2.83 (-1.65%)
Official Closing Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 107.81 108.09 107.63 107.88 33,695 +0.21(+0.20%)
Feb 26, 2015 107.59 107.86 107.44 107.67 22,734 -0.10(-0.09%)
Feb 25, 2015 107.68 107.94 107.61 107.77 15,901 +0.05(+0.05%)
Feb 24, 2015 107.50 107.77 107.17 107.72 74,058 +0.43(+0.40%)
Feb 23, 2015 107.08 107.40 107.08 107.29 56,815 -0.06(-0.06%)
Feb 20, 2015 106.66 107.41 106.12 107.35 83,202 +0.52(+0.49%)
Feb 19, 2015 106.76 107.14 106.76 106.83 13,367 -0.15(-0.14%)
Feb 18, 2015 106.30 107.01 106.30 106.98 30,661 +0.43(+0.40%)
Feb 17, 2015 106.53 106.76 106.06 106.55 17,970 -0.11(-0.10%)
Feb 13, 2015 106.66 106.66 106.66 106.66 25,200 -0.09(-0.08%)
Feb 12, 2015 106.36 106.78 106.15 106.75 116,465 +0.53(+0.50%)
Feb 11, 2015 105.86 106.40 105.47 106.22 30,842 +0.42(+0.40%)
Feb 10, 2015 105.40 105.85 105.00 105.80 27,786 +1.28(+1.22%)
Feb 09, 2015 104.81 104.99 104.32 104.52 58,153 -0.57(-0.54%)
Feb 06, 2015 105.69 105.76 104.86 105.09 29,075 -0.58(-0.55%)
Feb 05, 2015 105.27 105.68 105.17 105.67 61,828 +0.63(+0.60%)
Feb 04, 2015 104.85 105.62 104.81 105.04 148,572 -0.08(-0.08%)
Feb 03, 2015 104.74 105.13 104.33 105.12 127,245 +1.17(+1.13%)
Feb 02, 2015 103.09 103.95 101.95 103.95 628,690 +1.41(+1.38%)
Jan 30, 2015 103.90 103.90 102.53 102.54 47,993 -1.97(-1.88%)
Jan 29, 2015 103.62 104.65 103.17 104.51 22,338 +1.25(+1.21%)
Jan 28, 2015 104.74 104.86 103.13 103.26 44,019 -1.07(-1.03%)
Jan 27, 2015 104.49 104.71 103.69 104.33 52,946 -1.24(-1.17%)
Jan 26, 2015 105.19 105.75 105.04 105.57 691,644 +0.10(+0.09%)
Jan 23, 2015 106.19 106.19 105.43 105.47 91,287 -1.21(-1.13%)
Jan 22, 2015 106.01 106.72 104.98 106.68 30,311 +1.30(+1.23%)
Jan 21, 2015 104.53 105.50 104.17 105.38 41,890 +0.54(+0.52%)
Jan 20, 2015 104.91 105.11 104.01 104.84 97,825 +0.37(+0.35%)
Jan 16, 2015 103.35 104.48 103.35 104.47 34,562 +1.05(+1.02%)
Jan 15, 2015 104.26 104.55 103.33 103.42 52,464 -0.55(-0.53%)
Jan 14, 2015 103.10 104.01 102.99 103.97 56,917 -0.27(-0.26%)
Jan 13, 2015 105.02 105.82 103.58 104.24 47,934 -0.23(-0.22%)
Jan 12, 2015 105.10 105.11 104.16 104.47 59,100 -0.49(-0.47%)
Jan 09, 2015 105.97 105.97 104.85 104.96 65,007 -0.86(-0.81%)
Jan 08, 2015 104.84 105.92 104.84 105.82 97,913 +1.69(+1.62%)
Jan 07, 2015 103.26 104.39 103.02 104.13 152,524 +1.73(+1.69%)
Jan 06, 2015 103.29 103.73 102.00 102.40 95,459 -0.59(-0.57%)
Jan 05, 2015 104.05 104.05 102.86 102.99 189,515 -1.17(-1.12%)
Jan 02, 2015 104.98 105.16 103.59 104.16 449,326 -0.60(-0.57%)
Dec 31, 2014 106.02 104.76 104.76 104.76 43,800 -1.07(-1.01%)
Dec 30, 2014 106.15 106.39 105.83 105.83 24,555 -0.54(-0.51%)
Dec 29, 2014 106.21 106.54 106.15 106.37 52,009 -0.08(-0.08%)
Dec 26, 2014 106.28 106.66 106.28 106.45 37,992 +0.38(+0.36%)
Dec 24, 2014 106.19 106.07 106.07 106.07 18,900 -0.66(-0.62%)
Dec 23, 2014 106.28 106.97 106.28 106.73 22,708 +0.70(+0.66%)
Dec 22, 2014 105.46 106.03 105.46 106.03 21,248 +0.70(+0.66%)
Dec 19, 2014 105.41 105.67 105.02 105.33 102,768 +0.21(+0.20%)
Dec 18, 2014 104.26 105.12 103.92 105.12 29,480 +2.05(+1.99%)
Dec 17, 2014 101.62 103.27 101.53 103.07 482,453 +1.68(+1.66%)
Dec 16, 2014 101.84 103.43 100.96 101.39 252,156 -1.06(-1.03%)
Dec 15, 2014 103.64 103.75 102.21 102.45 18,401 -0.80(-0.78%)
Dec 12, 2014 104.07 104.76 103.24 103.25 23,625 -1.40(-1.34%)
Dec 11, 2014 104.33 105.45 104.33 104.65 93,948 +0.61(+0.59%)
Dec 10, 2014 105.37 105.47 104.04 104.04 32,926 -1.33(-1.26%)
Dec 09, 2014 104.87 105.42 104.28 105.37 38,440 -0.26(-0.24%)
Dec 08, 2014 106.23 106.39 105.43 105.63 94,180 -0.57(-0.54%)
Dec 05, 2014 106.28 106.28 106.03 106.20 12,059 +0.00(+0.00%)
Dec 04, 2014 106.35 106.50 105.96 106.20 173,162 -0.35(-0.33%)
Dec 03, 2014 106.70 106.70 106.28 106.55 14,051 -0.15(-0.14%)
Dec 02, 2014 106.20 106.77 106.20 106.70 62,745 +0.49(+0.46%)
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.