US Consumer Goods Ishares ETF (NY: IYK )

163.56 USD -1.47 (-0.89%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 120.13 120.98 120.13 120.67 540,195 +0.07(+0.06%)
Sep 28, 2017 120.39 120.67 120.39 120.60 8,352 +0.27(+0.23%)
Sep 27, 2017 120.98 120.98 119.82 120.33 130,103 -0.66(-0.55%)
Sep 26, 2017 120.95 121.18 120.94 120.99 119,575 -0.07(-0.06%)
Sep 25, 2017 120.90 121.29 120.89 121.06 22,893 +0.32(+0.27%)
Sep 22, 2017 120.83 121.13 120.69 120.74 47,908 -0.19(-0.16%)
Sep 21, 2017 121.80 121.80 120.83 120.93 14,362 -0.87(-0.71%)
Sep 20, 2017 122.40 122.43 121.28 121.80 29,241 -0.70(-0.57%)
Sep 19, 2017 122.69 122.69 122.34 122.50 15,644 -0.29(-0.24%)
Sep 18, 2017 122.90 122.93 122.49 122.79 8,072 +0.07(+0.06%)
Sep 15, 2017 122.37 122.72 122.37 122.72 22,200 +0.22(+0.18%)
Sep 14, 2017 122.38 122.50 122.09 122.50 8,113 +0.14(+0.11%)
Sep 13, 2017 122.44 122.61 122.35 122.36 24,145 -0.07(-0.06%)
Sep 12, 2017 122.48 122.51 122.28 122.43 7,692 +0.01(+0.01%)
Sep 11, 2017 121.59 122.46 121.59 122.42 13,160 +1.06(+0.87%)
Sep 08, 2017 121.35 121.48 121.06 121.36 60,748 -0.21(-0.17%)
Sep 07, 2017 121.57 121.63 121.23 121.57 11,099 +0.11(+0.09%)
Sep 06, 2017 121.40 121.62 121.16 121.46 35,927 +0.21(+0.17%)
Sep 05, 2017 121.32 121.36 120.58 121.25 15,755 -0.34(-0.28%)
Sep 01, 2017 121.12 121.59 121.12 121.59 13,222 +0.75(+0.62%)
Aug 31, 2017 120.58 120.96 120.58 120.84 7,056 +0.34(+0.28%)
Aug 30, 2017 120.21 120.57 120.15 120.50 45,313 +0.24(+0.20%)
Aug 29, 2017 119.72 120.31 119.72 120.26 11,679 +0.09(+0.07%)
Aug 28, 2017 120.51 120.60 119.83 120.17 48,902 -0.23(-0.19%)
Aug 25, 2017 120.67 120.87 120.39 120.40 11,926 +0.23(+0.19%)
Aug 24, 2017 121.04 121.04 120.17 120.17 8,352 -0.83(-0.69%)
Aug 23, 2017 121.12 121.18 120.92 121.00 6,105 -0.34(-0.28%)
Aug 22, 2017 121.15 121.42 121.10 121.34 17,142 +0.34(+0.28%)
Aug 21, 2017 120.76 121.09 120.50 121.00 22,358 +0.28(+0.23%)
Aug 18, 2017 120.99 121.14 120.62 120.72 36,893 -0.60(-0.49%)
Aug 17, 2017 122.58 122.81 121.32 121.32 28,311 -1.55(-1.26%)
Aug 16, 2017 122.50 122.93 122.50 122.87 16,689 +0.53(+0.43%)
Aug 15, 2017 122.08 122.43 121.98 122.34 17,624 +0.18(+0.15%)
Aug 14, 2017 121.59 122.34 121.59 122.16 49,470 +0.95(+0.78%)
Aug 11, 2017 121.06 121.66 121.05 121.21 16,633 +0.22(+0.18%)
Aug 10, 2017 121.64 121.67 120.99 120.99 34,282 -1.02(-0.84%)
Aug 09, 2017 121.77 122.04 121.62 122.01 36,402 +0.01(+0.01%)
Aug 08, 2017 122.29 122.56 121.94 122.00 13,802 -0.27(-0.22%)
Aug 07, 2017 121.64 122.28 121.64 122.27 24,140 +0.69(+0.57%)
Aug 04, 2017 121.75 121.75 121.40 121.58 59,873 -0.10(-0.08%)
Aug 03, 2017 121.31 122.15 121.31 121.68 73,535 +0.32(+0.26%)
Aug 02, 2017 121.36 121.40 120.93 121.36 155,792 -0.10(-0.08%)
Aug 01, 2017 121.83 122.04 121.43 121.46 893,220 -0.39(-0.32%)
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%)
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.