US Consumer Goods Ishares ETF (NY: IYK )

176.43 USD -1.72 (-0.97%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 116.13 116.97 116.13 116.93 19,943 +0.81(+0.70%)
Jul 28, 2016 115.63 116.29 115.21 116.12 20,334 +0.24(+0.21%)
Jul 27, 2016 117.25 117.25 115.52 115.88 32,629 -1.42(-1.21%)
Jul 26, 2016 117.87 118.23 117.17 117.30 78,552 -0.64(-0.54%)
Jul 25, 2016 117.71 117.95 117.42 117.94 102,318 +0.13(+0.11%)
Jul 22, 2016 117.33 117.88 117.33 117.81 21,323 +0.48(+0.41%)
Jul 21, 2016 117.53 117.53 116.88 117.33 1,037,862 -0.22(-0.19%)
Jul 20, 2016 117.67 117.76 117.44 117.55 25,229 -0.02(-0.02%)
Jul 19, 2016 117.27 117.57 117.06 117.57 16,693 -0.25(-0.21%)
Jul 18, 2016 117.93 117.97 117.62 117.82 25,405 -0.10(-0.08%)
Jul 15, 2016 118.01 118.25 117.70 117.92 80,011 +0.06(+0.05%)
Jul 14, 2016 117.85 118.43 117.74 117.86 78,909 +0.06(+0.05%)
Jul 13, 2016 117.77 117.84 117.42 117.80 50,624 +0.19(+0.16%)
Jul 12, 2016 117.53 117.96 117.48 117.61 73,667 +0.08(+0.07%)
Jul 11, 2016 117.33 117.81 117.04 117.53 30,157 +0.25(+0.21%)
Jul 08, 2016 116.09 117.30 115.68 117.28 29,482 +1.60(+1.38%)
Jul 07, 2016 115.77 116.16 115.32 115.68 10,227 +0.19(+0.16%)
Jul 06, 2016 114.97 115.55 114.44 115.49 41,998 +0.25(+0.22%)
Jul 05, 2016 115.10 115.62 114.96 115.24 91,329 -0.20(-0.17%)
Jul 01, 2016 115.40 115.44 115.44 115.44 57,000 +0.09(+0.08%)
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%)
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.