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 (%)
Nov 30, 2015 109.74 109.74 108.60 108.68 124,576 -0.99(-0.90%)
Nov 27, 2015 109.64 109.83 109.32 109.67 7,429 +0.12(+0.11%)
Nov 25, 2015 109.10 109.55 109.55 109.55 43,500 +0.43(+0.39%)
Nov 24, 2015 108.24 109.43 108.24 109.12 23,666 +0.24(+0.22%)
Nov 23, 2015 108.24 109.06 108.24 108.88 24,146 +0.83(+0.77%)
Nov 20, 2015 108.66 109.37 108.05 108.05 13,885 +0.00(+0.00%)
Nov 19, 2015 107.45 108.46 107.45 108.05 15,170 +0.61(+0.57%)
Nov 18, 2015 105.98 107.51 105.94 107.44 17,277 +1.82(+1.72%)
Nov 17, 2015 106.23 106.59 105.48 105.62 22,943 -0.56(-0.53%)
Nov 16, 2015 104.59 106.22 104.59 106.18 33,494 +1.44(+1.38%)
Nov 13, 2015 105.84 105.97 104.69 104.74 29,895 -1.39(-1.31%)
Nov 12, 2015 107.17 107.17 106.12 106.12 31,357 -1.60(-1.49%)
Nov 11, 2015 107.97 108.14 107.71 107.72 29,042 -0.09(-0.08%)
Nov 10, 2015 107.29 107.81 107.26 107.81 31,562 +0.36(+0.34%)
Nov 09, 2015 108.02 108.02 106.93 107.45 1,952,652 -0.84(-0.78%)
Nov 06, 2015 109.53 109.53 107.64 108.29 309,725 -1.26(-1.15%)
Nov 05, 2015 109.44 109.61 108.88 109.55 109,259 +0.30(+0.27%)
Nov 04, 2015 109.82 109.82 109.07 109.25 146,722 -0.35(-0.32%)
Nov 03, 2015 109.67 109.91 108.96 109.60 87,330 -0.42(-0.38%)
Nov 02, 2015 109.61 110.03 109.40 110.02 187,699 +0.50(+0.46%)
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%)
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.