US Consumer Goods Ishares ETF (NY: IYK )

184.13 USD +1.10 (+0.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 113.11 113.79 113.11 113.79 6,828 +0.26(+0.23%)
Jan 30, 2017 113.44 113.56 113.07 113.53 10,972 -0.24(-0.21%)
Jan 27, 2017 114.21 114.21 113.58 113.77 21,822 -0.57(-0.50%)
Jan 26, 2017 115.04 115.04 114.29 114.34 25,652 -0.91(-0.79%)
Jan 25, 2017 114.85 115.33 114.85 115.25 39,584 +0.61(+0.53%)
Jan 24, 2017 113.54 114.66 113.54 114.64 17,308 +1.33(+1.17%)
Jan 23, 2017 113.21 113.37 113.00 113.31 29,396 -0.01(-0.01%)
Jan 20, 2017 112.90 113.37 112.76 113.32 36,598 +0.83(+0.74%)
Jan 19, 2017 112.73 112.82 112.21 112.49 16,272 -0.30(-0.27%)
Jan 18, 2017 112.50 112.82 112.46 112.79 14,348 +0.33(+0.30%)
Jan 17, 2017 111.40 112.50 111.40 112.46 25,300 +1.12(+1.01%)
Jan 13, 2017 111.34 111.34 111.34 0 +0.13(+0.12%)
Jan 12, 2017 111.15 111.22 110.69 111.21 10,277 -0.07(-0.06%)
Jan 11, 2017 111.11 111.30 110.88 111.28 20,973 +0.08(+0.07%)
Jan 10, 2017 111.50 111.50 111.10 111.20 22,052 -0.25(-0.22%)
Jan 09, 2017 111.94 111.94 111.38 111.45 21,139 -0.76(-0.68%)
Jan 06, 2017 112.15 112.48 111.81 112.21 46,307 +0.00(+0.00%)
Jan 05, 2017 112.17 112.28 111.86 112.21 16,244 -0.08(-0.07%)
Jan 04, 2017 111.69 112.46 111.69 112.29 38,733 +0.98(+0.88%)
Jan 03, 2017 111.11 111.50 110.89 111.31 195,760 +0.59(+0.53%)
Dec 30, 2016 110.72 110.72 110.72 0 -0.52(-0.47%)
Dec 29, 2016 110.97 111.25 110.97 111.24 13,706 +0.45(+0.41%)
Dec 28, 2016 111.44 111.44 110.79 110.79 26,654 -0.66(-0.59%)
Dec 27, 2016 111.39 111.69 111.39 111.45 13,860 +0.04(+0.04%)
Dec 23, 2016 111.41 111.41 111.41 0 +0.19(+0.17%)
Dec 22, 2016 111.42 111.42 111.01 111.22 10,296 -0.29(-0.26%)
Dec 21, 2016 111.45 111.82 111.45 111.51 9,451 -0.80(-0.71%)
Dec 20, 2016 112.18 112.31 111.83 112.31 35,319 +0.13(+0.12%)
Dec 19, 2016 112.24 112.45 111.97 112.18 13,479 +0.02(+0.02%)
Dec 16, 2016 112.29 112.32 111.95 112.16 18,614 +0.18(+0.16%)
Dec 15, 2016 111.76 112.40 111.58 111.98 12,994 +0.27(+0.24%)
Dec 14, 2016 112.97 113.24 111.59 111.71 17,380 -1.35(-1.19%)
Dec 13, 2016 112.72 113.44 112.72 113.06 14,655 +0.45(+0.40%)
Dec 12, 2016 112.28 112.76 112.28 112.61 15,873 +0.14(+0.12%)
Dec 09, 2016 111.59 112.57 111.54 112.47 21,003 +1.01(+0.91%)
Dec 08, 2016 111.30 111.71 111.12 111.46 23,299 -0.12(-0.11%)
Dec 07, 2016 109.50 111.66 109.50 111.58 25,385 +2.12(+1.94%)
Dec 06, 2016 109.24 109.47 109.10 109.46 31,336 +0.34(+0.31%)
Dec 05, 2016 108.75 109.23 108.75 109.12 15,784 +0.71(+0.65%)
Dec 02, 2016 108.33 108.77 108.08 108.41 16,535 +0.27(+0.25%)
Dec 01, 2016 108.72 108.72 107.93 108.14 48,960 -0.57(-0.52%)
Nov 30, 2016 110.20 110.22 108.71 108.71 50,045 -1.67(-1.51%)
Nov 29, 2016 110.32 110.56 110.19 110.38 35,634 +0.08(+0.07%)
Nov 28, 2016 110.38 110.53 110.07 110.30 28,289 -0.14(-0.13%)
Nov 25, 2016 109.92 110.54 109.92 110.44 17,473 +0.80(+0.73%)
Nov 23, 2016 109.64 109.64 109.64 0 -0.58(-0.53%)
Nov 22, 2016 109.76 110.36 109.75 110.22 16,185 +0.74(+0.68%)
Nov 21, 2016 108.97 109.48 108.75 109.48 54,671 +0.70(+0.64%)
Nov 18, 2016 109.45 109.45 108.72 108.78 103,207 -0.67(-0.61%)
Nov 17, 2016 108.95 109.52 108.95 109.45 50,147 +0.39(+0.36%)
Nov 16, 2016 108.78 109.31 108.78 109.06 139,902 +0.05(+0.05%)
Nov 15, 2016 108.53 109.03 108.46 109.01 122,870 +0.80(+0.74%)
Nov 14, 2016 108.82 108.82 107.91 108.21 22,157 -0.37(-0.34%)
Nov 11, 2016 108.30 108.97 107.85 108.58 148,110 +0.15(+0.14%)
Nov 10, 2016 110.54 110.54 108.31 108.43 77,866 -2.43(-2.19%)
Nov 09, 2016 110.34 111.12 109.18 110.86 88,942 -1.77(-1.57%)
Nov 08, 2016 111.55 112.97 111.55 112.63 17,473 +1.01(+0.90%)
Nov 07, 2016 110.70 111.64 110.70 111.62 128,328 +1.90(+1.73%)
Nov 04, 2016 110.47 110.47 109.63 109.72 81,180 -0.75(-0.68%)
Nov 03, 2016 111.20 111.20 110.35 110.47 41,766 -0.57(-0.51%)
Nov 02, 2016 111.27 111.75 110.92 111.04 41,098 -0.32(-0.29%)
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.