US Consumer Goods Ishares ETF (NY: IYK )

163.15 USD -1.27 (-0.77%)
Streaming Delayed Price Updated: 3:24 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 102.15 102.67 101.83 102.60 8,604 +1.37(+1.35%)
Sep 29, 2015 101.45 101.46 100.63 101.23 59,148 -0.04(-0.04%)
Sep 28, 2015 103.08 103.10 101.19 101.27 126,167 -2.17(-2.10%)
Sep 25, 2015 103.58 104.40 103.05 103.44 39,951 +0.41(+0.40%)
Sep 24, 2015 102.32 103.13 101.71 103.03 19,016 +0.19(+0.18%)
Sep 23, 2015 103.09 103.20 102.46 102.84 176,304 -0.10(-0.10%)
Sep 22, 2015 103.34 103.34 102.58 102.94 27,252 -1.51(-1.45%)
Sep 21, 2015 104.39 104.88 104.27 104.45 9,657 +0.53(+0.51%)
Sep 18, 2015 103.82 105.06 103.73 103.92 21,443 -1.33(-1.26%)
Sep 17, 2015 105.14 106.47 105.03 105.25 26,116 +0.05(+0.05%)
Sep 16, 2015 104.39 105.25 104.33 105.20 24,883 +1.56(+1.51%)
Sep 15, 2015 102.38 103.75 102.38 103.64 13,506 +1.55(+1.52%)
Sep 14, 2015 102.38 102.38 101.78 102.09 14,810 -0.13(-0.13%)
Sep 11, 2015 101.80 102.22 101.34 102.22 7,416 +0.35(+0.34%)
Sep 10, 2015 101.61 102.55 101.33 101.87 21,775 +0.34(+0.33%)
Sep 09, 2015 104.02 104.02 101.53 101.53 17,580 -1.85(-1.79%)
Sep 08, 2015 102.70 103.38 102.19 103.38 34,997 +2.22(+2.19%)
Sep 04, 2015 101.67 101.16 101.16 101.16 52,500 -1.57(-1.53%)
Sep 03, 2015 102.37 103.52 102.37 102.73 192,883 +0.66(+0.65%)
Sep 02, 2015 101.45 102.07 100.90 102.07 150,337 +1.59(+1.58%)
Sep 01, 2015 97.85 101.77 97.85 100.48 609,990 -2.56(-2.48%)
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%)
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.