US Consumer Goods Ishares ETF (NY: IYK )

183.91 USD +0.88 (+0.48%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 104.32 106.30 104.32 106.30 115,216 +2.07(+1.99%)
Jan 28, 2016 103.77 104.44 103.29 104.23 32,316 +1.14(+1.11%)
Jan 27, 2016 103.42 104.47 102.47 103.09 49,960 -0.44(-0.43%)
Jan 26, 2016 102.58 103.84 102.58 103.53 55,599 +1.38(+1.35%)
Jan 25, 2016 102.63 103.01 102.05 102.15 1,136,101 -0.93(-0.90%)
Jan 22, 2016 102.64 103.13 102.30 103.08 19,552 +1.59(+1.57%)
Jan 21, 2016 101.04 102.04 100.48 101.49 42,466 +0.71(+0.70%)
Jan 20, 2016 100.49 101.37 98.54 100.78 276,328 -1.08(-1.06%)
Jan 19, 2016 101.93 102.15 100.99 101.86 147,392 +0.96(+0.95%)
Jan 15, 2016 100.30 100.90 100.90 100.90 53,000 -1.57(-1.53%)
Jan 14, 2016 102.61 103.21 101.62 102.47 33,793 +0.03(+0.03%)
Jan 13, 2016 104.74 104.81 102.29 102.44 23,854 -1.97(-1.89%)
Jan 12, 2016 104.68 104.98 103.54 104.41 64,013 +0.66(+0.64%)
Jan 11, 2016 103.48 104.06 102.66 103.75 133,976 +0.70(+0.68%)
Jan 08, 2016 104.79 104.79 102.84 103.05 41,667 -0.95(-0.91%)
Jan 07, 2016 104.62 105.47 103.86 104.00 96,820 -2.11(-1.99%)
Jan 06, 2016 105.69 106.47 105.68 106.11 18,180 -1.00(-0.93%)
Jan 05, 2016 107.00 107.39 106.45 107.11 43,796 +0.38(+0.36%)
Jan 04, 2016 106.83 106.83 105.80 106.73 98,223 -1.70(-1.57%)
Dec 31, 2015 109.11 108.43 108.43 108.43 41,500 -0.99(-0.90%)
Dec 30, 2015 109.87 109.93 109.36 109.42 20,947 -0.58(-0.53%)
Dec 29, 2015 109.55 110.05 109.55 110.00 27,837 +0.93(+0.85%)
Dec 28, 2015 108.73 109.07 108.46 109.07 12,841 -0.13(-0.12%)
Dec 24, 2015 109.31 109.20 109.20 109.20 17,300 -1.04(-0.94%)
Dec 23, 2015 109.73 110.25 109.73 110.24 16,769 +1.04(+0.95%)
Dec 22, 2015 108.33 109.29 108.12 109.20 26,330 +1.18(+1.09%)
Dec 21, 2015 107.75 108.03 107.24 108.02 19,990 +0.86(+0.81%)
Dec 18, 2015 108.78 108.78 107.16 107.16 36,086 -1.84(-1.69%)
Dec 17, 2015 110.64 110.64 109.00 109.00 29,644 -1.50(-1.36%)
Dec 16, 2015 109.02 110.67 109.02 110.50 48,554 +2.07(+1.91%)
Dec 15, 2015 107.96 108.73 107.96 108.43 63,521 +1.17(+1.09%)
Dec 14, 2015 106.68 107.46 106.09 107.26 66,610 +0.67(+0.63%)
Dec 11, 2015 107.29 107.40 106.51 106.59 37,476 -1.64(-1.52%)
Dec 10, 2015 108.24 108.86 107.97 108.23 22,810 +0.08(+0.07%)
Dec 09, 2015 108.92 109.92 107.85 108.15 24,601 -1.16(-1.06%)
Dec 08, 2015 108.96 109.47 108.81 109.31 16,421 -0.43(-0.39%)
Dec 07, 2015 109.91 110.05 109.29 109.74 37,380 -0.02(-0.02%)
Dec 04, 2015 107.66 109.78 107.66 109.76 22,569 +2.23(+2.08%)
Dec 03, 2015 108.88 108.91 107.17 107.53 243,881 -1.17(-1.08%)
Dec 02, 2015 109.41 109.50 108.61 108.70 32,812 -0.81(-0.74%)
Dec 01, 2015 108.92 109.58 108.92 109.51 124,991 +0.83(+0.76%)
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%)
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.