US Consumer Goods Ishares ETF (NY: IYK )

164.45 USD -0.95 (-0.58%)
Streaming Delayed Price Updated: 12:04 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 111.93 112.17 111.22 111.97 44,119 +0.05(+0.04%)
Apr 28, 2016 111.72 112.79 111.72 111.92 76,241 -0.21(-0.19%)
Apr 27, 2016 112.00 112.37 111.32 112.13 34,355 +0.31(+0.28%)
Apr 26, 2016 111.87 112.25 111.55 111.82 24,282 +0.07(+0.06%)
Apr 25, 2016 111.20 111.86 111.10 111.75 125,892 +0.26(+0.23%)
Apr 22, 2016 110.86 111.49 110.55 111.49 28,587 +0.49(+0.44%)
Apr 21, 2016 112.48 112.48 111.00 111.00 43,744 -1.27(-1.13%)
Apr 20, 2016 113.03 113.03 112.25 112.27 36,216 -1.16(-1.02%)
Apr 19, 2016 113.31 113.43 113.13 113.43 38,224 +0.20(+0.18%)
Apr 18, 2016 112.59 113.34 112.53 113.23 29,598 +0.60(+0.53%)
Apr 15, 2016 112.26 112.64 112.15 112.63 22,406 +0.52(+0.46%)
Apr 14, 2016 112.63 112.80 112.11 112.11 29,064 -0.47(-0.42%)
Apr 13, 2016 112.80 113.08 112.10 112.58 73,542 +0.04(+0.04%)
Apr 12, 2016 111.94 112.67 111.83 112.54 32,985 +0.72(+0.64%)
Apr 11, 2016 112.74 113.06 111.82 111.82 45,022 -0.68(-0.60%)
Apr 08, 2016 112.44 112.79 112.26 112.50 33,861 +0.35(+0.31%)
Apr 07, 2016 112.72 112.81 111.62 112.15 49,383 -0.88(-0.78%)
Apr 06, 2016 112.19 113.07 111.95 113.03 188,136 +0.86(+0.77%)
Apr 05, 2016 112.22 112.45 111.89 112.17 206,119 -0.60(-0.53%)
Apr 04, 2016 113.46 113.46 112.43 112.77 88,911 -0.75(-0.66%)
Apr 01, 2016 111.99 113.52 111.96 113.52 810,341 +0.98(+0.87%)
Mar 31, 2016 112.66 112.88 112.44 112.54 49,857 -0.14(-0.12%)
Mar 30, 2016 112.69 112.92 112.58 112.68 92,717 +0.42(+0.37%)
Mar 29, 2016 111.22 112.26 111.20 112.26 25,993 +1.16(+1.04%)
Mar 28, 2016 110.99 111.45 110.92 111.10 24,492 +0.42(+0.38%)
Mar 24, 2016 110.37 110.68 110.68 110.68 28,900 -0.14(-0.13%)
Mar 23, 2016 110.88 111.42 110.80 110.82 24,440 -1.07(-0.96%)
Mar 22, 2016 112.49 112.49 111.79 111.89 28,430 -0.82(-0.73%)
Mar 21, 2016 112.40 113.02 112.40 112.71 43,714 +0.17(+0.15%)
Mar 18, 2016 112.91 112.91 112.41 112.54 101,585 -0.14(-0.12%)
Mar 17, 2016 111.36 112.79 111.36 112.68 132,739 +1.14(+1.02%)
Mar 16, 2016 110.51 111.58 110.41 111.54 40,114 +0.54(+0.49%)
Mar 15, 2016 110.39 111.00 110.36 111.00 34,545 +0.03(+0.03%)
Mar 14, 2016 110.72 111.03 110.62 110.97 29,060 +0.00(+0.00%)
Mar 11, 2016 110.66 111.02 110.49 110.97 88,081 +0.87(+0.79%)
Mar 10, 2016 110.33 110.55 109.08 110.10 49,129 +0.18(+0.16%)
Mar 09, 2016 109.79 110.00 109.47 109.92 32,193 +0.63(+0.58%)
Mar 08, 2016 109.29 109.90 109.08 109.29 24,413 -0.38(-0.35%)
Mar 07, 2016 110.04 110.16 109.47 109.67 107,903 -0.74(-0.67%)
Mar 04, 2016 109.65 110.63 109.62 110.41 34,228 +0.57(+0.52%)
Mar 03, 2016 108.84 109.85 108.65 109.84 26,087 +0.96(+0.88%)
Mar 02, 2016 108.22 108.88 107.85 108.88 23,206 +0.37(+0.34%)
Mar 01, 2016 107.77 108.59 107.72 108.51 770,778 +1.52(+1.42%)
Feb 29, 2016 107.44 108.03 106.93 106.99 40,373 -0.46(-0.43%)
Feb 26, 2016 108.66 108.66 107.25 107.45 43,896 -0.89(-0.82%)
Feb 25, 2016 106.91 108.34 106.91 108.34 36,733 +1.61(+1.51%)
Feb 24, 2016 105.69 106.79 105.10 106.73 26,952 +0.25(+0.23%)
Feb 23, 2016 106.52 106.88 106.38 106.48 36,327 -0.35(-0.33%)
Feb 22, 2016 106.33 106.94 106.32 106.83 25,671 +1.11(+1.05%)
Feb 19, 2016 105.33 105.72 104.81 105.72 70,407 -0.04(-0.04%)
Feb 18, 2016 105.97 106.01 105.37 105.76 64,052 -0.17(-0.16%)
Feb 17, 2016 104.99 106.15 104.95 105.93 32,624 +1.42(+1.36%)
Feb 16, 2016 104.08 104.52 103.53 104.51 34,590 +1.45(+1.41%)
Feb 12, 2016 102.23 103.06 103.06 103.06 31,500 +1.55(+1.53%)
Feb 11, 2016 101.56 101.99 100.89 101.51 97,862 -1.29(-1.25%)
Feb 10, 2016 103.32 103.81 102.70 102.80 31,192 +0.03(+0.03%)
Feb 09, 2016 101.47 103.33 101.43 102.77 36,547 +0.51(+0.50%)
Feb 08, 2016 102.12 102.55 101.25 102.26 36,061 -0.71(-0.69%)
Feb 05, 2016 103.88 104.03 102.68 102.97 70,859 -0.95(-0.91%)
Feb 04, 2016 104.35 104.50 103.52 103.92 32,268 -0.92(-0.88%)
Feb 03, 2016 105.21 105.35 103.63 104.84 68,434 -0.13(-0.12%)
Feb 02, 2016 105.75 105.75 104.68 104.97 153,437 -1.41(-1.33%)
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.