US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 105.63 105.74 105.51 105.69 71,501 +0.25(+0.24%)
May 30, 2017 105.26 105.47 105.10 105.44 26,245 +0.14(+0.13%)
May 26, 2017 104.92 105.33 104.92 105.30 10,129 +0.30(+0.29%)
May 25, 2017 104.55 105.11 104.55 105.00 28,093 +0.69(+0.66%)
May 24, 2017 103.80 104.40 103.75 104.31 13,540 +0.65(+0.63%)
May 23, 2017 103.81 104.07 103.63 103.66 15,116 +0.05(+0.05%)
May 22, 2017 103.00 103.69 103.00 103.61 19,831 +0.75(+0.73%)
May 19, 2017 102.20 103.06 102.19 102.86 16,359 +0.64(+0.63%)
May 18, 2017 102.09 102.42 101.98 102.22 21,553 -0.10(-0.10%)
May 17, 2017 102.61 103.04 102.30 102.32 33,187 -0.65(-0.63%)
May 16, 2017 103.28 103.31 102.88 102.97 14,193 -0.09(-0.09%)
May 15, 2017 102.78 103.18 102.77 103.06 40,505 +0.41(+0.40%)
May 12, 2017 102.86 102.86 102.65 102.65 11,637 -0.26(-0.25%)
May 11, 2017 102.88 102.92 102.46 102.91 25,352 -0.15(-0.14%)
May 10, 2017 102.88 103.06 102.88 103.06 10,124 +0.34(+0.33%)
May 09, 2017 102.88 102.90 102.61 102.72 125,473 -0.12(-0.12%)
May 08, 2017 102.71 102.86 102.61 102.84 18,008 +0.26(+0.25%)
May 05, 2017 102.23 102.58 102.17 102.58 13,039 +0.56(+0.55%)
May 04, 2017 101.79 102.32 101.70 102.02 76,855 +0.41(+0.40%)
May 03, 2017 101.83 101.90 101.38 101.61 218,865 -0.08(-0.08%)
May 02, 2017 102.24 102.37 101.64 101.69 168,645 -0.58(-0.57%)
May 01, 2017 102.69 102.90 102.27 102.27 1,171,957 -0.54(-0.53%)
Apr 28, 2017 102.89 102.89 102.48 102.81 34,334 -0.19(-0.18%)
Apr 27, 2017 103.14 103.24 102.78 103.00 19,587 -0.03(-0.03%)
Apr 26, 2017 103.62 103.63 103.02 103.03 14,321 -0.73(-0.70%)
Apr 25, 2017 103.50 103.90 103.50 103.75 30,526 +0.29(+0.28%)
Apr 24, 2017 103.10 103.59 103.10 103.46 14,710 +0.98(+0.95%)
Apr 21, 2017 102.80 102.80 102.39 102.48 11,426 -0.49(-0.48%)
Apr 20, 2017 102.85 102.98 102.61 102.98 31,576 +0.14(+0.13%)
Apr 19, 2017 103.31 103.31 102.75 102.84 26,858 -0.28(-0.28%)
Apr 18, 2017 102.61 103.31 102.61 103.12 19,170 +0.38(+0.37%)
Apr 17, 2017 102.17 102.74 102.17 102.74 12,742 +0.73(+0.72%)
Apr 13, 2017 102.44 102.47 102.01 102.01 14,270 -0.60(-0.58%)
Apr 12, 2017 102.69 102.69 102.43 102.61 201,306 +0.22(+0.22%)
Apr 11, 2017 102.22 102.38 102.01 102.38 149,374 +0.14(+0.13%)
Apr 10, 2017 102.10 102.42 101.98 102.24 69,993 +0.24(+0.24%)
Apr 07, 2017 102.14 102.29 101.97 102.00 20,840 +0.00(+0.00%)
Apr 06, 2017 101.97 102.21 101.91 102.00 30,984 +0.04(+0.04%)
Apr 05, 2017 102.32 102.73 101.89 101.96 35,504 -0.18(-0.18%)
Apr 04, 2017 102.77 102.77 101.83 102.14 230,279 -0.15(-0.14%)
Apr 03, 2017 102.69 102.70 101.94 102.29 1,140,511 -0.29(-0.29%)
Mar 31, 2017 102.76 102.86 102.58 102.58 23,157 -0.23(-0.22%)
Mar 30, 2017 103.14 103.14 102.77 102.81 7,689 -0.46(-0.44%)
Mar 29, 2017 103.05 103.33 103.05 103.26 44,468 +0.16(+0.16%)
Mar 28, 2017 102.40 103.29 102.40 103.10 109,833 +0.53(+0.52%)
Mar 27, 2017 102.13 102.62 102.13 102.56 21,971 +0.00(+0.00%)
Mar 24, 2017 102.61 102.80 102.25 102.56 17,717 +0.01(+0.01%)
Mar 23, 2017 102.46 103.05 102.46 102.55 13,517 -0.06(-0.06%)
Mar 22, 2017 102.76 102.87 102.39 102.61 72,435 -0.35(-0.34%)
Mar 21, 2017 103.73 103.73 102.95 102.97 67,437 -0.66(-0.63%)
Mar 20, 2017 103.51 103.70 103.47 103.62 5,656 +0.04(+0.04%)
Mar 17, 2017 104.05 104.06 103.58 103.58 8,445 -0.16(-0.16%)
Mar 16, 2017 103.87 103.87 103.56 103.75 19,977 +0.03(+0.03%)
Mar 15, 2017 102.97 103.96 102.97 103.71 42,688 +0.97(+0.95%)
Mar 14, 2017 102.72 102.89 102.68 102.74 11,955 -0.14(-0.13%)
Mar 13, 2017 102.58 102.93 102.58 102.88 7,309 +0.15(+0.14%)
Mar 10, 2017 102.52 102.81 102.44 102.73 12,875 +0.59(+0.58%)
Mar 09, 2017 102.07 102.30 101.94 102.14 9,104 +0.10(+0.10%)
Mar 08, 2017 101.92 102.22 101.87 102.04 17,499 -0.08(-0.08%)
Mar 07, 2017 102.09 102.25 102.05 102.11 6,553 -0.23(-0.23%)
Mar 06, 2017 102.32 102.41 102.09 102.35 165,580 -0.33(-0.32%)
Mar 03, 2017 102.72 102.72 102.35 102.67 35,190 -0.09(-0.08%)
Mar 02, 2017 102.88 103.01 102.75 102.76 15,571 -0.07(-0.07%)
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.