US Consumer Goods Ishares ETF (NY: IYK )

183.13 USD +1.66 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 109.96 110.23 109.51 109.51 37,352 -0.57(-0.52%)
Oct 29, 2015 110.16 110.28 109.33 110.09 59,297 -0.35(-0.32%)
Oct 28, 2015 109.91 110.44 109.09 110.44 131,359 +0.69(+0.63%)
Oct 27, 2015 110.01 110.01 109.46 109.75 191,058 -0.72(-0.65%)
Oct 26, 2015 110.27 110.63 110.27 110.47 144,751 +0.02(+0.02%)
Oct 23, 2015 111.35 111.35 109.97 110.45 378,249 -0.34(-0.31%)
Oct 22, 2015 108.96 110.92 108.96 110.79 49,481 +2.06(+1.89%)
Oct 21, 2015 108.87 109.55 108.65 108.73 36,455 -0.05(-0.04%)
Oct 20, 2015 108.69 109.07 108.54 108.78 30,037 -0.19(-0.18%)
Oct 19, 2015 108.38 108.97 108.38 108.97 73,254 +0.37(+0.34%)
Oct 16, 2015 107.74 108.60 107.74 108.60 36,613 +1.00(+0.93%)
Oct 15, 2015 107.14 107.60 106.75 107.60 26,909 +1.02(+0.96%)
Oct 14, 2015 106.97 107.28 106.51 106.58 28,725 -0.44(-0.41%)
Oct 13, 2015 107.29 107.66 106.92 107.02 37,773 -0.68(-0.63%)
Oct 12, 2015 107.53 107.98 107.47 107.70 31,001 +0.11(+0.10%)
Oct 09, 2015 107.45 107.75 107.32 107.59 202,322 +0.19(+0.18%)
Oct 08, 2015 105.88 107.48 105.88 107.40 71,427 +1.37(+1.29%)
Oct 07, 2015 105.60 106.14 105.30 106.03 34,077 +0.86(+0.82%)
Oct 06, 2015 105.65 105.76 105.16 105.17 107,853 -0.49(-0.46%)
Oct 05, 2015 104.38 105.74 104.38 105.66 1,919,643 +1.80(+1.73%)
Oct 02, 2015 101.70 103.87 101.41 103.86 40,018 +1.30(+1.27%)
Oct 01, 2015 103.03 103.03 101.67 102.56 89,346 -0.04(-0.04%)
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%)
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.