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 (%)
Jun 30, 2017 105.28 105.94 105.28 105.62 21,388 +0.79(+0.75%)
Jun 29, 2017 105.92 105.92 104.58 104.83 12,456 -1.17(-1.10%)
Jun 28, 2017 105.92 106.36 105.90 106.00 22,909 +0.55(+0.52%)
Jun 27, 2017 106.39 106.39 105.46 105.46 75,131 -1.26(-1.18%)
Jun 26, 2017 106.72 106.91 106.65 106.72 41,930 +0.27(+0.25%)
Jun 23, 2017 106.17 106.63 106.15 106.45 217,895 +0.31(+0.29%)
Jun 22, 2017 106.40 106.41 106.12 106.14 12,062 -0.25(-0.23%)
Jun 21, 2017 106.72 106.72 106.31 106.39 18,633 -0.29(-0.28%)
Jun 20, 2017 107.25 107.25 106.68 106.68 10,722 -0.51(-0.48%)
Jun 19, 2017 106.88 107.22 106.49 107.19 22,551 +0.57(+0.53%)
Jun 16, 2017 106.98 106.98 106.10 106.62 20,141 -0.42(-0.40%)
Jun 15, 2017 106.43 107.11 106.39 107.04 12,387 +0.04(+0.04%)
Jun 14, 2017 106.94 107.27 106.68 107.00 45,830 +0.49(+0.46%)
Jun 13, 2017 106.27 106.57 105.92 106.51 21,081 +0.47(+0.44%)
Jun 12, 2017 105.94 106.25 105.85 106.04 21,302 +0.07(+0.07%)
Jun 09, 2017 106.24 106.38 105.69 105.97 83,765 -0.29(-0.27%)
Jun 08, 2017 106.89 106.89 106.08 106.26 54,421 -0.74(-0.69%)
Jun 07, 2017 106.78 107.06 106.78 107.00 95,661 +0.16(+0.15%)
Jun 06, 2017 106.81 107.05 106.71 106.84 30,071 -0.14(-0.13%)
Jun 05, 2017 106.85 107.00 106.53 106.97 54,423 +0.11(+0.11%)
Jun 02, 2017 106.70 107.01 106.33 106.86 121,770 +0.32(+0.30%)
Jun 01, 2017 105.95 106.57 105.74 106.54 943,763 +0.83(+0.79%)
May 31, 2017 105.65 105.76 105.53 105.71 71,485 +0.25(+0.24%)
May 30, 2017 105.28 105.50 105.12 105.46 26,240 +0.14(+0.13%)
May 26, 2017 104.94 105.35 104.94 105.32 10,127 +0.30(+0.29%)
May 25, 2017 104.57 105.13 104.57 105.02 28,087 +0.69(+0.66%)
May 24, 2017 103.82 104.42 103.78 104.33 13,537 +0.65(+0.62%)
May 23, 2017 103.84 104.09 103.66 103.68 15,113 +0.05(+0.05%)
May 22, 2017 103.02 103.71 103.02 103.63 19,827 +0.75(+0.73%)
May 19, 2017 102.22 103.08 102.21 102.88 16,356 +0.64(+0.63%)
May 18, 2017 102.11 102.45 102.01 102.24 21,549 -0.10(-0.10%)
May 17, 2017 102.64 103.06 102.32 102.34 33,179 -0.65(-0.63%)
May 16, 2017 103.30 103.34 102.90 102.99 14,190 -0.09(-0.09%)
May 15, 2017 102.80 103.20 102.80 103.09 40,496 +0.41(+0.40%)
May 12, 2017 102.89 102.89 102.67 102.67 11,635 -0.26(-0.25%)
May 11, 2017 102.90 102.94 102.48 102.93 25,346 -0.15(-0.14%)
May 10, 2017 102.90 103.09 102.90 103.08 10,122 +0.34(+0.33%)
May 09, 2017 102.90 102.92 102.63 102.74 125,446 -0.12(-0.12%)
May 08, 2017 102.73 102.89 102.64 102.86 18,004 +0.26(+0.25%)
May 05, 2017 102.26 102.60 102.20 102.60 13,036 +0.56(+0.55%)
May 04, 2017 101.82 102.34 101.72 102.04 76,838 +0.41(+0.40%)
May 03, 2017 101.85 101.92 101.40 101.63 218,818 -0.08(-0.08%)
May 02, 2017 102.27 102.39 101.66 101.71 168,609 -0.58(-0.57%)
May 01, 2017 102.71 102.92 102.29 102.29 1,171,707 -0.54(-0.53%)
Apr 28, 2017 102.91 102.91 102.50 102.83 34,326 -0.19(-0.18%)
Apr 27, 2017 103.16 103.26 102.80 103.02 19,582 -0.03(-0.03%)
Apr 26, 2017 103.65 103.66 103.04 103.05 14,318 -0.73(-0.70%)
Apr 25, 2017 103.53 103.92 103.53 103.78 30,520 +0.29(+0.28%)
Apr 24, 2017 103.12 103.61 103.12 103.48 14,706 +0.98(+0.95%)
Apr 21, 2017 102.82 102.82 102.41 102.51 11,424 -0.49(-0.48%)
Apr 20, 2017 102.87 103.00 102.64 103.00 31,570 +0.14(+0.13%)
Apr 19, 2017 103.34 103.34 102.78 102.86 26,852 -0.28(-0.28%)
Apr 18, 2017 102.64 103.33 102.64 103.15 19,166 +0.38(+0.37%)
Apr 17, 2017 102.20 102.77 102.20 102.77 12,739 +0.73(+0.72%)
Apr 13, 2017 102.46 102.49 102.03 102.03 14,267 -0.60(-0.58%)
Apr 12, 2017 102.71 102.71 102.45 102.63 201,263 +0.22(+0.22%)
Apr 11, 2017 102.24 102.40 102.03 102.40 149,342 +0.14(+0.13%)
Apr 10, 2017 102.12 102.45 102.01 102.27 69,979 +0.24(+0.24%)
Apr 07, 2017 102.16 102.31 102.00 102.02 20,836 +0.00(+0.00%)
Apr 06, 2017 102.00 102.23 101.93 102.02 30,977 +0.04(+0.04%)
Apr 05, 2017 102.34 102.75 101.92 101.98 35,497 -0.18(-0.18%)
Apr 04, 2017 102.79 102.79 101.85 102.16 230,230 -0.15(-0.14%)
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.