US Consumer Goods Ishares ETF (NY: IYK )

167.43 USD -0.52 (-0.31%)
Streaming Delayed Price Updated: 4:10 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 122.26 122.26 121.62 121.85 69,433 -0.35(-0.29%)
Jul 28, 2017 123.02 123.19 120.87 122.20 48,490 -1.14(-0.92%)
Jul 27, 2017 123.02 123.34 122.59 123.34 47,001 +0.65(+0.53%)
Jul 26, 2017 122.70 122.85 122.40 122.69 26,009 -0.11(-0.09%)
Jul 25, 2017 122.56 122.80 122.43 122.80 25,024 +0.53(+0.43%)
Jul 24, 2017 122.48 122.50 122.24 122.28 5,005 -0.53(-0.44%)
Jul 21, 2017 122.16 122.82 122.16 122.81 21,044 +0.25(+0.20%)
Jul 20, 2017 122.59 122.88 122.49 122.56 107,069 -0.06(-0.05%)
Jul 19, 2017 121.99 122.62 121.99 122.62 66,765 +0.66(+0.54%)
Jul 18, 2017 121.81 122.03 121.65 121.96 113,339 +0.08(+0.07%)
Jul 17, 2017 121.80 122.03 121.71 121.88 485,021 +0.11(+0.09%)
Jul 14, 2017 121.29 121.94 121.29 121.77 25,451 +0.79(+0.65%)
Jul 13, 2017 121.17 121.72 120.92 120.98 31,986 -0.20(-0.17%)
Jul 12, 2017 121.00 121.38 121.00 121.18 14,242 +0.75(+0.62%)
Jul 11, 2017 120.60 120.64 120.00 120.43 21,303 -0.33(-0.27%)
Jul 10, 2017 120.87 121.22 120.63 120.76 26,760 -0.17(-0.14%)
Jul 07, 2017 120.57 121.12 120.53 120.93 46,993 +0.57(+0.47%)
Jul 06, 2017 121.02 121.02 120.29 120.36 32,267 -1.03(-0.85%)
Jul 05, 2017 121.72 121.72 121.24 121.39 71,173 -0.33(-0.27%)
Jul 03, 2017 121.97 122.35 121.68 121.72 97,360 -0.01(-0.01%)
Jun 30, 2017 121.34 122.09 121.34 121.73 18,558 +0.91(+0.75%)
Jun 29, 2017 122.07 122.07 120.53 120.82 10,808 -1.35(-1.11%)
Jun 28, 2017 122.07 122.58 122.05 122.17 19,878 +0.63(+0.52%)
Jun 27, 2017 122.61 122.61 121.54 121.54 65,190 -1.97(-1.60%)
Jun 26, 2017 123.51 123.73 123.44 123.51 36,229 +0.31(+0.25%)
Jun 23, 2017 122.88 123.41 122.86 123.20 188,265 +0.36(+0.29%)
Jun 22, 2017 123.15 123.16 122.82 122.84 10,422 -0.29(-0.24%)
Jun 21, 2017 123.52 123.52 123.04 123.13 16,100 -0.34(-0.28%)
Jun 20, 2017 124.13 124.13 123.47 123.47 9,264 -0.59(-0.48%)
Jun 19, 2017 123.70 124.09 123.25 124.06 19,485 +0.66(+0.53%)
Jun 16, 2017 123.82 123.82 122.80 123.40 17,403 -0.49(-0.40%)
Jun 15, 2017 123.18 123.97 123.13 123.89 10,703 +0.05(+0.04%)
Jun 14, 2017 123.77 124.15 123.47 123.84 39,598 +0.57(+0.46%)
Jun 13, 2017 123.00 123.34 122.59 123.27 18,215 +0.54(+0.44%)
Jun 12, 2017 122.61 122.98 122.51 122.73 18,406 +0.08(+0.07%)
Jun 09, 2017 122.96 123.12 122.33 122.65 72,375 -0.33(-0.27%)
Jun 08, 2017 123.71 123.71 122.77 122.98 47,021 -0.86(-0.69%)
Jun 07, 2017 123.59 123.91 123.58 123.84 82,653 +0.19(+0.15%)
Jun 06, 2017 123.62 123.90 123.51 123.65 25,982 -0.16(-0.13%)
Jun 05, 2017 123.67 123.84 123.30 123.81 47,023 +0.13(+0.11%)
Jun 02, 2017 123.49 123.85 123.06 123.68 105,212 +0.37(+0.30%)
Jun 01, 2017 122.62 123.34 122.38 123.31 815,427 +0.96(+0.78%)
May 31, 2017 122.28 122.41 122.14 122.35 61,765 +0.29(+0.24%)
May 30, 2017 121.85 122.10 121.67 122.06 22,672 +0.16(+0.13%)
May 26, 2017 121.46 121.93 121.46 121.90 8,750 +0.35(+0.29%)
May 25, 2017 121.03 121.68 121.03 121.55 24,268 +0.80(+0.66%)
May 24, 2017 120.16 120.86 120.11 120.75 11,697 +0.75(+0.62%)
May 23, 2017 120.18 120.47 119.97 120.00 13,058 +0.06(+0.05%)
May 22, 2017 119.23 120.03 119.23 119.94 17,131 +0.87(+0.73%)
May 19, 2017 118.31 119.30 118.30 119.07 14,132 +0.74(+0.63%)
May 18, 2017 118.18 118.57 118.06 118.33 18,619 -0.12(-0.10%)
May 17, 2017 118.79 119.28 118.42 118.45 28,668 -0.75(-0.63%)
May 16, 2017 119.56 119.60 119.10 119.20 12,261 -0.11(-0.09%)
May 15, 2017 118.98 119.44 118.97 119.31 34,990 +0.48(+0.40%)
May 12, 2017 119.08 119.08 118.83 118.83 10,053 -0.30(-0.25%)
May 11, 2017 119.10 119.14 118.61 119.13 21,900 -0.17(-0.14%)
May 10, 2017 119.10 119.31 119.10 119.30 8,746 +0.39(+0.33%)
May 09, 2017 119.10 119.12 118.78 118.91 108,388 -0.14(-0.12%)
May 08, 2017 118.90 119.08 118.79 119.05 15,556 +0.30(+0.25%)
May 05, 2017 118.35 118.75 118.28 118.75 11,264 +0.65(+0.55%)
May 04, 2017 117.84 118.45 117.73 118.10 66,390 +0.47(+0.40%)
May 03, 2017 117.88 117.96 117.36 117.63 189,063 -0.09(-0.08%)
May 02, 2017 118.36 118.51 117.66 117.72 145,681 -0.67(-0.57%)
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.