US Consumer Goods Ishares ETF (NY: IYK )

163.51 USD +0.20 (+0.12%)
Streaming Delayed Price Updated: 2:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 113.30 114.26 113.30 113.90 32,478 +1.00(+0.89%)
Sep 29, 2016 113.87 113.92 112.84 112.90 36,257 -0.97(-0.85%)
Sep 28, 2016 113.80 113.91 113.31 113.87 25,073 +0.26(+0.23%)
Sep 27, 2016 113.11 113.75 113.06 113.61 89,645 +0.53(+0.47%)
Sep 26, 2016 113.51 113.51 113.02 113.08 57,782 -1.68(-1.46%)
Sep 23, 2016 115.18 115.30 114.76 114.76 22,902 -0.59(-0.51%)
Sep 22, 2016 114.83 115.44 114.83 115.35 8,955 +0.93(+0.81%)
Sep 21, 2016 113.75 114.51 113.25 114.42 18,071 +0.80(+0.70%)
Sep 20, 2016 113.93 114.31 113.48 113.62 22,183 +0.00(+0.00%)
Sep 19, 2016 113.70 114.21 113.49 113.62 21,377 +0.26(+0.23%)
Sep 16, 2016 113.58 113.58 112.94 113.36 30,756 -0.46(-0.40%)
Sep 15, 2016 112.77 113.92 112.67 113.82 62,869 +0.98(+0.87%)
Sep 14, 2016 113.19 113.64 112.65 112.84 103,241 -0.34(-0.30%)
Sep 13, 2016 113.47 114.33 112.88 113.18 158,737 -1.61(-1.40%)
Sep 12, 2016 112.28 114.79 112.28 114.79 68,453 +2.22(+1.97%)
Sep 09, 2016 115.31 115.31 112.57 112.57 274,528 -3.44(-2.97%)
Sep 08, 2016 116.53 116.60 115.84 116.01 59,836 -0.82(-0.70%)
Sep 07, 2016 117.18 117.31 116.52 116.83 54,922 -0.57(-0.49%)
Sep 06, 2016 117.23 117.41 116.76 117.40 33,343 +0.24(+0.20%)
Sep 02, 2016 116.75 117.16 117.16 117.16 15,800 +0.62(+0.53%)
Sep 01, 2016 116.30 116.54 115.83 116.54 35,139 +0.01(+0.01%)
Aug 31, 2016 116.45 116.57 116.05 116.53 28,818 -0.01(-0.01%)
Aug 30, 2016 117.05 117.20 116.29 116.54 1,322,698 -0.60(-0.51%)
Aug 29, 2016 116.55 117.18 116.55 117.14 39,963 +0.63(+0.54%)
Aug 26, 2016 117.01 117.69 116.19 116.51 22,289 -0.46(-0.39%)
Aug 25, 2016 116.97 117.39 116.80 116.97 18,366 -0.15(-0.13%)
Aug 24, 2016 117.50 117.50 116.95 117.12 86,922 -0.38(-0.32%)
Aug 23, 2016 117.40 117.58 117.25 117.50 77,231 +0.42(+0.36%)
Aug 22, 2016 117.05 117.25 116.84 117.08 77,398 -0.06(-0.05%)
Aug 19, 2016 116.79 117.22 116.77 117.14 35,125 +0.12(+0.10%)
Aug 18, 2016 116.71 117.12 116.71 117.02 18,076 +0.26(+0.22%)
Aug 17, 2016 116.43 116.76 116.06 116.76 24,886 +0.37(+0.32%)
Aug 16, 2016 116.81 116.86 116.39 116.39 54,585 -0.76(-0.65%)
Aug 15, 2016 117.19 117.37 117.08 117.15 65,455 +0.14(+0.12%)
Aug 12, 2016 116.96 117.23 116.78 117.01 100,695 +0.06(+0.05%)
Aug 11, 2016 116.89 117.29 116.88 116.95 14,053 +0.41(+0.35%)
Aug 10, 2016 116.54 116.90 116.36 116.54 107,944 +0.15(+0.13%)
Aug 09, 2016 116.19 116.82 116.16 116.39 18,941 +0.17(+0.15%)
Aug 08, 2016 116.47 116.47 116.09 116.22 25,977 -0.15(-0.13%)
Aug 05, 2016 116.33 117.06 116.18 116.37 83,374 +0.61(+0.53%)
Aug 04, 2016 115.62 116.10 115.56 115.76 82,738 +0.35(+0.30%)
Aug 03, 2016 115.65 115.65 115.11 115.41 24,243 -0.42(-0.36%)
Aug 02, 2016 116.70 116.72 115.49 115.83 49,255 -0.95(-0.81%)
Aug 01, 2016 116.88 117.12 116.52 116.78 55,881 -0.15(-0.13%)
Jul 29, 2016 116.13 116.97 116.13 116.93 19,943 +0.81(+0.70%)
Jul 28, 2016 115.63 116.29 115.21 116.12 20,334 +0.24(+0.21%)
Jul 27, 2016 117.25 117.25 115.52 115.88 32,629 -1.42(-1.21%)
Jul 26, 2016 117.87 118.23 117.17 117.30 78,552 -0.64(-0.54%)
Jul 25, 2016 117.71 117.95 117.42 117.94 102,318 +0.13(+0.11%)
Jul 22, 2016 117.33 117.88 117.33 117.81 21,323 +0.48(+0.41%)
Jul 21, 2016 117.53 117.53 116.88 117.33 1,037,862 -0.22(-0.19%)
Jul 20, 2016 117.67 117.76 117.44 117.55 25,229 -0.02(-0.02%)
Jul 19, 2016 117.27 117.57 117.06 117.57 16,693 -0.25(-0.21%)
Jul 18, 2016 117.93 117.97 117.62 117.82 25,405 -0.10(-0.08%)
Jul 15, 2016 118.01 118.25 117.70 117.92 80,011 +0.06(+0.05%)
Jul 14, 2016 117.85 118.43 117.74 117.86 78,909 +0.06(+0.05%)
Jul 13, 2016 117.77 117.84 117.42 117.80 50,624 +0.19(+0.16%)
Jul 12, 2016 117.53 117.96 117.48 117.61 73,667 +0.08(+0.07%)
Jul 11, 2016 117.33 117.81 117.04 117.53 30,157 +0.25(+0.21%)
Jul 08, 2016 116.09 117.30 115.68 117.28 29,482 +1.60(+1.38%)
Jul 07, 2016 115.77 116.16 115.32 115.68 10,227 +0.19(+0.16%)
Jul 06, 2016 114.97 115.55 114.44 115.49 41,998 +0.25(+0.22%)
Jul 05, 2016 115.10 115.62 114.96 115.24 91,329 -0.20(-0.17%)
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.