US Consumer Goods Ishares ETF (NY: IYK )

167.95 USD +2.55 (+1.54%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 103.12 103.46 102.82 103.04 171,066 -0.54(-0.52%)
Aug 28, 2015 103.08 103.79 103.00 103.58 32,751 +0.12(+0.12%)
Aug 27, 2015 102.33 103.66 101.49 103.46 320,870 +2.08(+2.05%)
Aug 26, 2015 99.55 101.69 98.68 101.38 101,837 +2.81(+2.85%)
Aug 25, 2015 100.45 102.23 98.51 98.57 81,864 -0.89(-0.89%)
Aug 24, 2015 102.51 102.51 84.48 99.46 325,299 -4.08(-3.94%)
Aug 21, 2015 105.34 105.53 103.50 103.54 113,333 -2.75(-2.59%)
Aug 20, 2015 107.04 107.18 106.18 106.29 31,771 -1.70(-1.57%)
Aug 19, 2015 107.90 108.63 107.44 107.99 66,443 -0.70(-0.64%)
Aug 18, 2015 108.77 109.08 108.64 108.69 68,158 -0.14(-0.13%)
Aug 17, 2015 108.31 108.89 108.00 108.83 26,124 +0.23(+0.21%)
Aug 14, 2015 108.14 108.60 108.09 108.60 11,535 +0.36(+0.33%)
Aug 13, 2015 108.31 108.64 108.06 108.24 76,805 +0.11(+0.10%)
Aug 12, 2015 107.84 108.24 106.69 108.13 148,940 -0.54(-0.50%)
Aug 11, 2015 108.49 108.67 108.25 108.67 108,739 -0.71(-0.65%)
Aug 10, 2015 109.08 109.51 109.08 109.38 10,396 +0.82(+0.76%)
Aug 07, 2015 108.80 108.80 108.18 108.56 11,714 -0.29(-0.27%)
Aug 06, 2015 109.68 109.69 108.68 108.85 38,819 -0.72(-0.66%)
Aug 05, 2015 109.24 109.72 109.21 109.57 80,138 +0.89(+0.82%)
Aug 04, 2015 108.33 108.93 108.33 108.68 20,210 +0.34(+0.31%)
Aug 03, 2015 109.01 109.01 107.86 108.34 48,100 -0.04(-0.04%)
Jul 31, 2015 108.61 108.99 108.30 108.38 20,047 -0.03(-0.03%)
Jul 30, 2015 108.20 108.52 107.82 108.41 232,817 -0.18(-0.17%)
Jul 29, 2015 108.00 108.68 108.00 108.59 190,412 +0.67(+0.62%)
Jul 28, 2015 107.02 107.92 106.86 107.92 21,222 +1.34(+1.26%)
Jul 27, 2015 106.57 106.63 106.17 106.58 13,462 -0.32(-0.30%)
Jul 24, 2015 107.93 107.93 106.69 106.90 9,469 -0.87(-0.81%)
Jul 23, 2015 108.18 108.24 107.62 107.77 8,969 -0.08(-0.07%)
Jul 22, 2015 107.59 108.16 107.59 107.85 16,714 +0.15(+0.14%)
Jul 21, 2015 108.12 108.12 107.53 107.70 11,640 -0.38(-0.35%)
Jul 20, 2015 107.93 108.19 107.89 108.08 11,930 +0.24(+0.22%)
Jul 17, 2015 107.81 107.89 107.30 107.84 22,351 -0.05(-0.05%)
Jul 16, 2015 107.81 107.98 107.76 107.89 21,551 +0.64(+0.60%)
Jul 15, 2015 107.85 107.85 107.23 107.25 30,073 -0.57(-0.53%)
Jul 14, 2015 107.56 107.88 107.56 107.82 25,052 +0.14(+0.13%)
Jul 13, 2015 107.10 107.69 107.10 107.68 21,182 +1.27(+1.19%)
Jul 10, 2015 106.39 106.66 106.13 106.41 24,756 +0.99(+0.94%)
Jul 09, 2015 106.66 106.90 105.41 105.42 27,916 -0.20(-0.19%)
Jul 08, 2015 106.57 106.57 105.52 105.62 24,286 -1.60(-1.49%)
Jul 07, 2015 105.98 107.37 105.21 107.22 28,849 +1.42(+1.34%)
Jul 06, 2015 105.40 106.24 105.36 105.80 59,543 -0.23(-0.22%)
Jul 02, 2015 106.39 106.03 106.03 106.03 222,100 -0.09(-0.08%)
Jul 01, 2015 105.64 106.12 105.24 106.12 467,054 +1.23(+1.17%)
Jun 30, 2015 105.47 105.47 104.67 104.89 19,101 +0.17(+0.16%)
Jun 29, 2015 106.13 106.15 104.70 104.72 21,400 -2.12(-1.98%)
Jun 26, 2015 106.85 107.17 106.78 106.84 4,547 +0.10(+0.09%)
Jun 25, 2015 107.44 107.44 106.65 106.75 35,714 -0.06(-0.06%)
Jun 24, 2015 107.16 107.40 106.77 106.81 22,875 -1.14(-1.06%)
Jun 23, 2015 108.06 108.12 107.71 107.95 10,882 -0.13(-0.12%)
Jun 22, 2015 108.05 108.37 108.04 108.08 11,193 +0.36(+0.33%)
Jun 19, 2015 107.63 108.01 107.63 107.72 12,455 +0.00(+0.00%)
Jun 18, 2015 106.68 108.05 106.68 107.72 24,699 +1.08(+1.01%)
Jun 17, 2015 106.22 106.72 105.88 106.64 6,519 +0.70(+0.66%)
Jun 16, 2015 105.17 106.03 105.17 105.94 8,242 +0.98(+0.93%)
Jun 15, 2015 105.09 105.38 104.96 104.96 8,190 -0.97(-0.92%)
Jun 12, 2015 105.81 105.93 105.54 105.93 5,783 -0.16(-0.15%)
Jun 11, 2015 106.41 106.55 106.08 106.09 12,426 -0.09(-0.08%)
Jun 10, 2015 105.51 106.41 105.51 106.18 111,065 +1.06(+1.01%)
Jun 09, 2015 104.85 105.45 104.75 105.12 14,509 +0.17(+0.16%)
Jun 08, 2015 105.00 105.02 104.70 104.95 75,916 +0.14(+0.13%)
Jun 05, 2015 105.62 105.62 104.81 104.81 14,006 -0.88(-0.83%)
Jun 04, 2015 106.41 106.54 105.68 105.69 11,847 -0.87(-0.82%)
Jun 03, 2015 106.80 106.90 106.54 106.56 17,747 +0.11(+0.10%)
Jun 02, 2015 106.40 106.75 106.01 106.45 16,542 -0.08(-0.08%)
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.