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 (%)
Feb 28, 2017 101.82 102.24 101.73 102.06 8,603 +0.19(+0.18%)
Feb 27, 2017 101.91 101.93 101.56 101.88 11,023 -0.14(-0.14%)
Feb 24, 2017 101.55 102.02 101.55 102.02 11,272 +0.20(+0.19%)
Feb 23, 2017 102.03 102.23 101.83 101.83 8,053 -0.22(-0.21%)
Feb 22, 2017 101.92 102.05 101.77 102.04 6,570 -0.02(-0.02%)
Feb 21, 2017 101.22 102.07 101.22 102.06 10,979 +0.92(+0.91%)
Feb 17, 2017 101.15 101.15 101.15 0 +0.66(+0.66%)
Feb 16, 2017 100.62 100.72 100.25 100.48 12,719 -0.25(-0.25%)
Feb 15, 2017 100.09 100.74 99.87 100.73 11,087 +0.77(+0.77%)
Feb 14, 2017 99.72 100.06 99.60 99.96 12,349 +0.11(+0.11%)
Feb 13, 2017 99.90 99.94 99.69 99.85 11,588 +0.09(+0.09%)
Feb 10, 2017 99.51 99.86 99.51 99.76 14,032 +0.48(+0.48%)
Feb 09, 2017 98.72 99.40 98.72 99.29 17,588 +0.50(+0.51%)
Feb 08, 2017 98.27 98.80 98.27 98.78 20,747 +0.44(+0.45%)
Feb 07, 2017 98.08 98.37 98.05 98.34 7,524 +0.38(+0.39%)
Feb 06, 2017 98.19 98.19 97.91 97.97 19,806 -0.24(-0.25%)
Feb 03, 2017 98.01 98.53 98.01 98.21 23,003 +0.35(+0.36%)
Feb 02, 2017 97.80 98.19 97.77 97.85 22,701 +0.40(+0.41%)
Feb 01, 2017 97.73 97.75 97.28 97.46 21,932 -0.37(-0.38%)
Jan 31, 2017 97.24 97.83 97.24 97.83 7,942 +0.22(+0.23%)
Jan 30, 2017 97.53 97.63 97.21 97.61 12,762 -0.21(-0.21%)
Jan 27, 2017 98.19 98.19 97.65 97.81 25,382 -0.49(-0.50%)
Jan 26, 2017 98.90 98.90 98.26 98.30 29,837 -0.78(-0.79%)
Jan 25, 2017 98.74 99.15 98.74 99.08 46,042 +0.52(+0.53%)
Jan 24, 2017 97.61 98.58 97.61 98.56 20,131 +1.14(+1.17%)
Jan 23, 2017 97.33 97.47 97.15 97.42 34,192 -0.01(-0.01%)
Jan 20, 2017 97.06 97.47 96.94 97.42 42,569 +0.71(+0.74%)
Jan 19, 2017 96.92 96.99 96.47 96.71 18,926 -0.26(-0.27%)
Jan 18, 2017 96.72 96.99 96.69 96.97 16,688 +0.29(+0.30%)
Jan 17, 2017 95.77 96.72 95.77 96.69 29,427 +0.96(+1.01%)
Jan 13, 2017 95.72 95.72 95.72 0 +0.11(+0.12%)
Jan 12, 2017 95.56 95.62 95.16 95.61 11,953 -0.06(-0.06%)
Jan 11, 2017 95.52 95.69 95.33 95.67 24,394 +0.07(+0.07%)
Jan 10, 2017 95.86 95.86 95.52 95.60 25,649 -0.21(-0.22%)
Jan 09, 2017 96.24 96.24 95.76 95.82 24,587 -0.65(-0.68%)
Jan 06, 2017 96.42 96.70 96.13 96.47 53,862 +0.00(+0.00%)
Jan 05, 2017 96.44 96.53 96.17 96.47 18,894 -0.07(-0.07%)
Jan 04, 2017 96.02 96.69 96.02 96.54 45,052 +0.84(+0.88%)
Jan 03, 2017 95.52 95.86 95.34 95.70 227,699 +0.51(+0.53%)
Dec 30, 2016 95.19 95.19 95.19 0 -0.45(-0.47%)
Dec 29, 2016 95.40 95.65 95.40 95.64 15,942 +0.39(+0.41%)
Dec 28, 2016 95.81 95.81 95.25 95.25 31,002 -0.57(-0.59%)
Dec 27, 2016 95.77 96.02 95.77 95.82 16,121 +0.03(+0.04%)
Dec 23, 2016 95.78 95.78 95.78 0 +0.16(+0.17%)
Dec 22, 2016 95.79 95.79 95.44 95.62 11,975 -0.25(-0.26%)
Dec 21, 2016 95.82 96.14 95.82 95.87 10,992 +0.15(+0.16%)
Dec 20, 2016 95.61 95.72 95.31 95.72 41,441 +0.11(+0.12%)
Dec 19, 2016 95.66 95.84 95.43 95.61 15,815 +0.02(+0.02%)
Dec 16, 2016 95.70 95.73 95.41 95.59 21,840 +0.15(+0.16%)
Dec 15, 2016 95.25 95.79 95.09 95.44 15,246 +0.23(+0.24%)
Dec 14, 2016 96.28 96.51 95.10 95.21 20,392 -1.15(-1.19%)
Dec 13, 2016 96.07 96.68 96.07 96.36 17,195 +0.38(+0.40%)
Dec 12, 2016 95.69 96.10 95.69 95.97 18,624 +0.12(+0.12%)
Dec 09, 2016 95.10 95.94 95.06 95.85 24,644 +0.86(+0.91%)
Dec 08, 2016 94.86 95.21 94.70 94.99 27,338 -0.10(-0.11%)
Dec 07, 2016 93.32 95.16 93.32 95.09 29,785 +1.81(+1.94%)
Dec 06, 2016 93.10 93.30 92.98 93.29 36,768 +0.29(+0.31%)
Dec 05, 2016 92.68 93.09 92.68 93.00 18,520 +0.61(+0.65%)
Dec 02, 2016 92.32 92.70 92.12 92.39 19,401 +0.23(+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.