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 (%)
Sep 29, 2017 104.66 105.40 104.66 105.13 620,045 +0.06(+0.06%)
Sep 28, 2017 104.89 105.13 104.89 105.07 9,586 +0.24(+0.23%)
Sep 27, 2017 105.40 105.40 104.39 104.83 149,334 -0.58(-0.55%)
Sep 26, 2017 105.37 105.57 105.36 105.41 137,250 +0.37(+0.35%)
Sep 25, 2017 104.90 105.24 104.89 105.04 26,384 +0.28(+0.27%)
Sep 22, 2017 104.84 105.10 104.72 104.76 55,214 -0.16(-0.16%)
Sep 21, 2017 105.68 105.68 104.84 104.93 16,552 -0.76(-0.71%)
Sep 20, 2017 106.21 106.23 105.23 105.68 33,700 -0.61(-0.57%)
Sep 19, 2017 106.45 106.45 106.15 106.29 18,029 -0.25(-0.24%)
Sep 18, 2017 106.64 106.66 106.28 106.54 9,302 +0.06(+0.06%)
Sep 15, 2017 106.18 106.48 106.18 106.48 25,585 +0.19(+0.18%)
Sep 14, 2017 106.19 106.29 105.94 106.29 9,350 +0.12(+0.11%)
Sep 13, 2017 106.24 106.39 106.16 106.17 27,827 -0.06(-0.06%)
Sep 12, 2017 106.27 106.30 106.10 106.23 8,865 +0.01(+0.01%)
Sep 11, 2017 105.50 106.26 105.50 106.22 15,166 +0.92(+0.87%)
Sep 08, 2017 105.29 105.41 105.04 105.30 70,012 -0.18(-0.17%)
Sep 07, 2017 105.48 105.54 105.19 105.48 12,791 +0.10(+0.09%)
Sep 06, 2017 105.34 105.53 105.13 105.39 41,405 +0.18(+0.17%)
Sep 05, 2017 105.27 105.30 104.62 105.21 18,157 -0.30(-0.28%)
Sep 01, 2017 105.09 105.50 105.09 105.50 15,238 +0.65(+0.62%)
Aug 31, 2017 104.62 104.95 104.62 104.85 8,132 +0.29(+0.28%)
Aug 30, 2017 104.30 104.62 104.25 104.56 52,223 +0.21(+0.20%)
Aug 29, 2017 103.88 104.39 103.88 104.35 13,460 +0.08(+0.07%)
Aug 28, 2017 104.56 104.64 103.97 104.27 56,359 -0.20(-0.19%)
Aug 25, 2017 104.70 104.88 104.46 104.47 13,744 +0.20(+0.19%)
Aug 24, 2017 105.02 105.02 104.27 104.27 9,625 -0.72(-0.69%)
Aug 23, 2017 105.09 105.14 104.92 104.99 7,036 -0.30(-0.28%)
Aug 22, 2017 105.12 105.35 105.08 105.28 19,756 +0.30(+0.28%)
Aug 21, 2017 104.78 105.07 104.56 104.99 25,767 +0.24(+0.23%)
Aug 18, 2017 104.98 105.11 104.66 104.75 42,519 -0.52(-0.49%)
Aug 17, 2017 106.36 106.56 105.27 105.27 32,628 -1.34(-1.26%)
Aug 16, 2017 106.29 106.66 106.29 106.61 19,234 +0.46(+0.43%)
Aug 15, 2017 105.93 106.23 105.84 106.15 20,311 +0.16(+0.15%)
Aug 14, 2017 105.50 106.15 105.50 106.00 57,014 +0.82(+0.78%)
Aug 11, 2017 105.04 105.56 105.03 105.17 19,169 +0.19(+0.18%)
Aug 10, 2017 105.54 105.57 104.98 104.98 39,510 -0.88(-0.84%)
Aug 09, 2017 105.66 105.89 105.53 105.86 41,953 +0.01(+0.01%)
Aug 08, 2017 106.11 106.34 105.81 105.86 15,906 -0.23(-0.22%)
Aug 07, 2017 105.54 106.10 105.54 106.09 27,821 +0.60(+0.57%)
Aug 04, 2017 105.64 105.64 105.34 105.49 69,003 -0.09(-0.08%)
Aug 03, 2017 105.26 105.98 105.26 105.58 84,749 +0.28(+0.26%)
Aug 02, 2017 105.30 105.34 104.93 105.30 179,550 -0.09(-0.08%)
Aug 01, 2017 105.71 105.89 105.36 105.39 1,029,437 -0.34(-0.32%)
Jul 31, 2017 106.08 106.08 105.53 105.73 80,021 -0.30(-0.29%)
Jul 28, 2017 106.74 106.89 104.88 106.03 55,884 -0.99(-0.92%)
Jul 27, 2017 106.74 107.02 106.37 107.02 54,168 +0.56(+0.53%)
Jul 26, 2017 106.46 106.59 106.20 106.45 29,975 -0.10(-0.09%)
Jul 25, 2017 106.34 106.55 106.23 106.55 28,840 +0.46(+0.43%)
Jul 24, 2017 106.27 106.29 106.06 106.09 5,768 -0.47(-0.44%)
Jul 21, 2017 106.00 106.57 106.00 106.56 24,253 +0.22(+0.20%)
Jul 20, 2017 106.37 106.62 106.28 106.34 123,397 -0.05(-0.05%)
Jul 19, 2017 105.85 106.39 105.85 106.39 76,946 +0.57(+0.54%)
Jul 18, 2017 105.69 105.88 105.55 105.82 130,623 +0.07(+0.07%)
Jul 17, 2017 105.68 105.88 105.61 105.75 558,987 +0.10(+0.09%)
Jul 14, 2017 105.24 105.80 105.24 105.66 29,332 +0.69(+0.65%)
Jul 13, 2017 105.14 105.61 104.92 104.97 36,863 -0.17(-0.16%)
Jul 12, 2017 104.99 105.32 104.99 105.14 16,413 +0.65(+0.62%)
Jul 11, 2017 104.64 104.68 104.12 104.49 24,551 -0.29(-0.27%)
Jul 10, 2017 104.87 105.18 104.67 104.78 30,840 -0.15(-0.14%)
Jul 07, 2017 104.62 105.09 104.58 104.93 54,159 +0.49(+0.47%)
Jul 06, 2017 105.01 105.01 104.38 104.43 37,187 -0.89(-0.85%)
Jul 05, 2017 105.61 105.61 105.19 105.33 82,026 -0.29(-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.