US Consumer Goods Ishares ETF (NY: IYK )

163.23 USD -1.19 (-0.72%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 112.94 115.35 112.94 115.35 72,960 +2.55(+2.26%)
Jun 29, 2016 111.66 112.85 111.66 112.80 26,424 +1.54(+1.38%)
Jun 28, 2016 110.67 111.26 110.08 111.26 28,504 +1.43(+1.30%)
Jun 27, 2016 110.68 110.68 109.22 109.83 34,444 -1.06(-0.96%)
Jun 24, 2016 111.92 112.88 110.76 110.89 44,155 -3.73(-3.25%)
Jun 23, 2016 114.44 114.62 114.20 114.62 26,684 +0.91(+0.80%)
Jun 22, 2016 113.97 114.40 113.67 113.71 24,941 -0.38(-0.33%)
Jun 21, 2016 114.16 114.34 114.03 114.09 25,959 -0.46(-0.40%)
Jun 20, 2016 114.39 115.24 114.39 114.55 22,293 +0.89(+0.78%)
Jun 17, 2016 113.81 113.84 113.13 113.66 21,485 -0.15(-0.13%)
Jun 16, 2016 113.01 113.87 112.60 113.81 868,528 +0.52(+0.46%)
Jun 15, 2016 113.35 113.98 113.22 113.29 36,815 +0.10(+0.09%)
Jun 14, 2016 112.99 113.33 112.38 113.19 51,289 +0.02(+0.02%)
Jun 13, 2016 114.00 114.33 113.16 113.17 46,112 -1.12(-0.98%)
Jun 10, 2016 114.19 114.54 113.90 114.29 27,165 -0.61(-0.53%)
Jun 09, 2016 114.11 115.00 114.11 114.90 26,098 +0.36(+0.31%)
Jun 08, 2016 113.98 114.59 113.91 114.54 31,026 +0.59(+0.52%)
Jun 07, 2016 113.64 114.27 113.64 113.95 44,368 +0.29(+0.26%)
Jun 06, 2016 113.55 113.82 113.17 113.66 26,915 +0.18(+0.16%)
Jun 03, 2016 113.22 113.56 113.10 113.48 33,866 +0.32(+0.28%)
Jun 02, 2016 112.66 113.16 112.65 113.16 39,054 +0.27(+0.24%)
Jun 01, 2016 112.15 112.89 112.00 112.89 201,909 +0.37(+0.33%)
May 31, 2016 113.11 113.24 112.03 112.52 34,460 -0.37(-0.33%)
May 27, 2016 112.67 112.89 112.89 112.89 24,400 +0.32(+0.28%)
May 26, 2016 112.45 112.66 112.41 112.57 21,606 +0.12(+0.11%)
May 25, 2016 112.28 112.73 112.22 112.45 38,789 +0.21(+0.19%)
May 24, 2016 111.06 112.38 111.06 112.24 56,979 +1.48(+1.34%)
May 23, 2016 110.89 111.05 110.74 110.76 33,814 +0.00(+0.00%)
May 20, 2016 111.15 111.30 110.64 110.76 33,568 -0.14(-0.13%)
May 19, 2016 110.24 110.96 109.95 110.90 37,979 +0.20(+0.18%)
May 18, 2016 111.23 111.53 110.03 110.70 86,613 -0.83(-0.74%)
May 17, 2016 113.04 113.04 111.22 111.53 152,220 -1.75(-1.54%)
May 16, 2016 112.81 113.51 112.65 113.28 30,817 +0.57(+0.51%)
May 13, 2016 113.74 113.94 112.51 112.71 101,897 -1.18(-1.04%)
May 12, 2016 113.79 114.20 113.35 113.89 39,487 +0.53(+0.47%)
May 11, 2016 114.02 114.27 113.31 113.36 51,812 -1.04(-0.91%)
May 10, 2016 113.21 114.40 113.21 114.40 73,848 +1.41(+1.25%)
May 09, 2016 112.98 113.44 112.82 112.99 33,536 +0.23(+0.20%)
May 06, 2016 111.71 112.82 111.71 112.76 56,341 +0.84(+0.75%)
May 05, 2016 112.35 112.59 111.71 111.92 32,256 -0.22(-0.20%)
May 04, 2016 111.74 112.39 111.54 112.14 259,960 -0.14(-0.12%)
May 03, 2016 112.35 112.72 111.94 112.28 190,829 -0.66(-0.58%)
May 02, 2016 112.14 113.12 112.14 112.94 616,875 +0.97(+0.87%)
Apr 29, 2016 111.93 112.17 111.22 111.97 44,119 +0.05(+0.04%)
Apr 28, 2016 111.72 112.79 111.72 111.92 76,241 -0.21(-0.19%)
Apr 27, 2016 112.00 112.37 111.32 112.13 34,355 +0.31(+0.28%)
Apr 26, 2016 111.87 112.25 111.55 111.82 24,282 +0.07(+0.06%)
Apr 25, 2016 111.20 111.86 111.10 111.75 125,892 +0.26(+0.23%)
Apr 22, 2016 110.86 111.49 110.55 111.49 28,587 +0.49(+0.44%)
Apr 21, 2016 112.48 112.48 111.00 111.00 43,744 -1.27(-1.13%)
Apr 20, 2016 113.03 113.03 112.25 112.27 36,216 -1.16(-1.02%)
Apr 19, 2016 113.31 113.43 113.13 113.43 38,224 +0.20(+0.18%)
Apr 18, 2016 112.59 113.34 112.53 113.23 29,598 +0.60(+0.53%)
Apr 15, 2016 112.26 112.64 112.15 112.63 22,406 +0.52(+0.46%)
Apr 14, 2016 112.63 112.80 112.11 112.11 29,064 -0.47(-0.42%)
Apr 13, 2016 112.80 113.08 112.10 112.58 73,542 +0.04(+0.04%)
Apr 12, 2016 111.94 112.67 111.83 112.54 32,985 +0.72(+0.64%)
Apr 11, 2016 112.74 113.06 111.82 111.82 45,022 -0.68(-0.60%)
Apr 08, 2016 112.44 112.79 112.26 112.50 33,861 +0.35(+0.31%)
Apr 07, 2016 112.72 112.81 111.62 112.15 49,383 -0.88(-0.78%)
Apr 06, 2016 112.19 113.07 111.95 113.03 188,136 +0.86(+0.77%)
Apr 05, 2016 112.22 112.45 111.89 112.17 206,119 -0.60(-0.53%)
Apr 04, 2016 113.46 113.46 112.43 112.77 88,911 -0.75(-0.66%)
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.