US Consumer Goods Ishares ETF (NY: IYK )

171.11 USD -1.15 (-0.67%)
Official Closing Price Updated: 6:30 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 108.61 108.99 108.30 108.38 20,047 -0.03(-0.03%)
Jul 30, 2015 108.20 108.52 107.82 108.41 232,817 -0.18(-0.17%)
Jul 29, 2015 108.00 108.68 108.00 108.59 190,412 +0.67(+0.62%)
Jul 28, 2015 107.02 107.92 106.86 107.92 21,222 +1.34(+1.26%)
Jul 27, 2015 106.57 106.63 106.17 106.58 13,462 -0.32(-0.30%)
Jul 24, 2015 107.93 107.93 106.69 106.90 9,469 -0.87(-0.81%)
Jul 23, 2015 108.18 108.24 107.62 107.77 8,969 -0.08(-0.07%)
Jul 22, 2015 107.59 108.16 107.59 107.85 16,714 +0.15(+0.14%)
Jul 21, 2015 108.12 108.12 107.53 107.70 11,640 -0.38(-0.35%)
Jul 20, 2015 107.93 108.19 107.89 108.08 11,930 +0.24(+0.22%)
Jul 17, 2015 107.81 107.89 107.30 107.84 22,351 -0.05(-0.05%)
Jul 16, 2015 107.81 107.98 107.76 107.89 21,551 +0.64(+0.60%)
Jul 15, 2015 107.85 107.85 107.23 107.25 30,073 -0.57(-0.53%)
Jul 14, 2015 107.56 107.88 107.56 107.82 25,052 +0.14(+0.13%)
Jul 13, 2015 107.10 107.69 107.10 107.68 21,182 +1.27(+1.19%)
Jul 10, 2015 106.39 106.66 106.13 106.41 24,756 +0.99(+0.94%)
Jul 09, 2015 106.66 106.90 105.41 105.42 27,916 -0.20(-0.19%)
Jul 08, 2015 106.57 106.57 105.52 105.62 24,286 -1.60(-1.49%)
Jul 07, 2015 105.98 107.37 105.21 107.22 28,849 +1.42(+1.34%)
Jul 06, 2015 105.40 106.24 105.36 105.80 59,543 -0.23(-0.22%)
Jul 02, 2015 106.39 106.03 106.03 106.03 222,100 -0.09(-0.08%)
Jul 01, 2015 105.64 106.12 105.24 106.12 467,054 +1.23(+1.17%)
Jun 30, 2015 105.47 105.47 104.67 104.89 19,101 +0.17(+0.16%)
Jun 29, 2015 106.13 106.15 104.70 104.72 21,400 -2.12(-1.98%)
Jun 26, 2015 106.85 107.17 106.78 106.84 4,547 +0.10(+0.09%)
Jun 25, 2015 107.44 107.44 106.65 106.75 35,714 -0.06(-0.06%)
Jun 24, 2015 107.16 107.40 106.77 106.81 22,875 -1.14(-1.06%)
Jun 23, 2015 108.06 108.12 107.71 107.95 10,882 -0.13(-0.12%)
Jun 22, 2015 108.05 108.37 108.04 108.08 11,193 +0.36(+0.33%)
Jun 19, 2015 107.63 108.01 107.63 107.72 12,455 +0.00(+0.00%)
Jun 18, 2015 106.68 108.05 106.68 107.72 24,699 +1.08(+1.01%)
Jun 17, 2015 106.22 106.72 105.88 106.64 6,519 +0.70(+0.66%)
Jun 16, 2015 105.17 106.03 105.17 105.94 8,242 +0.98(+0.93%)
Jun 15, 2015 105.09 105.38 104.96 104.96 8,190 -0.97(-0.92%)
Jun 12, 2015 105.81 105.93 105.54 105.93 5,783 -0.16(-0.15%)
Jun 11, 2015 106.41 106.55 106.08 106.09 12,426 -0.09(-0.08%)
Jun 10, 2015 105.51 106.41 105.51 106.18 111,065 +1.06(+1.01%)
Jun 09, 2015 104.85 105.45 104.75 105.12 14,509 +0.17(+0.16%)
Jun 08, 2015 105.00 105.02 104.70 104.95 75,916 +0.14(+0.13%)
Jun 05, 2015 105.62 105.62 104.81 104.81 14,006 -0.88(-0.83%)
Jun 04, 2015 106.41 106.54 105.68 105.69 11,847 -0.87(-0.82%)
Jun 03, 2015 106.80 106.90 106.54 106.56 17,747 +0.11(+0.10%)
Jun 02, 2015 106.40 106.75 106.01 106.45 16,542 -0.08(-0.08%)
Jun 01, 2015 106.90 106.90 106.27 106.53 34,088 +0.01(+0.01%)
May 29, 2015 107.15 107.15 106.38 106.52 7,796 -0.72(-0.67%)
May 28, 2015 107.02 107.29 106.89 107.24 7,049 +0.10(+0.09%)
May 27, 2015 106.82 107.18 106.67 107.14 21,999 +0.45(+0.42%)
May 26, 2015 107.49 107.49 106.54 106.69 11,350 -0.89(-0.83%)
May 22, 2015 107.78 107.58 107.58 107.58 24,300 -0.44(-0.41%)
May 21, 2015 107.77 108.04 107.60 108.02 7,197 -0.02(-0.02%)
May 20, 2015 107.98 108.26 107.91 108.04 9,751 +0.09(+0.08%)
May 19, 2015 108.00 108.18 107.72 107.95 16,496 -0.04(-0.04%)
May 18, 2015 107.99 108.09 107.81 107.99 7,784 -0.17(-0.16%)
May 15, 2015 107.82 108.16 107.80 108.16 30,896 +0.31(+0.29%)
May 14, 2015 106.83 107.85 106.83 107.85 39,858 +1.46(+1.37%)
May 13, 2015 106.89 107.08 106.22 106.39 1,544,167 -0.16(-0.15%)
May 12, 2015 106.53 106.71 105.89 106.55 25,326 -0.31(-0.29%)
May 11, 2015 107.16 107.57 106.86 106.86 20,062 -0.26(-0.24%)
May 08, 2015 106.86 107.44 106.79 107.12 402,521 +0.96(+0.90%)
May 07, 2015 105.33 106.29 105.33 106.16 28,077 +0.47(+0.44%)
May 06, 2015 105.96 106.21 105.14 105.69 24,630 +0.11(+0.10%)
May 05, 2015 106.29 106.56 105.48 105.58 35,065 -0.79(-0.74%)
May 04, 2015 106.24 106.55 106.22 106.37 15,902 +0.27(+0.25%)
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.