US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 96.83 97.41 96.83 97.41 7,975 +0.22(+0.23%)
Jan 30, 2017 97.11 97.22 96.80 97.19 12,816 -0.21(-0.21%)
Jan 27, 2017 97.77 97.77 97.23 97.40 25,490 -0.49(-0.50%)
Jan 26, 2017 98.48 98.48 97.84 97.88 29,964 -0.78(-0.79%)
Jan 25, 2017 98.32 98.73 98.32 98.66 46,238 +0.52(+0.53%)
Jan 24, 2017 97.20 98.16 97.20 98.14 20,217 +1.14(+1.17%)
Jan 23, 2017 96.92 97.05 96.73 97.00 34,338 -0.01(-0.01%)
Jan 20, 2017 96.65 97.06 96.53 97.01 42,750 +0.71(+0.74%)
Jan 19, 2017 96.51 96.58 96.06 96.30 19,007 -0.26(-0.27%)
Jan 18, 2017 96.31 96.58 96.27 96.56 16,760 +0.28(+0.30%)
Jan 17, 2017 95.37 96.31 95.37 96.27 29,553 +0.96(+1.01%)
Jan 13, 2017 95.32 95.32 95.32 0 +0.11(+0.12%)
Jan 12, 2017 95.15 95.22 94.76 95.20 12,004 -0.06(-0.06%)
Jan 11, 2017 95.12 95.28 94.92 95.26 24,499 +0.07(+0.07%)
Jan 10, 2017 95.45 95.45 95.11 95.20 25,759 -0.21(-0.22%)
Jan 09, 2017 95.83 95.83 95.35 95.41 24,692 -0.65(-0.68%)
Jan 06, 2017 96.01 96.29 95.72 96.06 54,092 +0.00(+0.00%)
Jan 05, 2017 96.03 96.12 95.76 96.06 18,974 -0.07(-0.07%)
Jan 04, 2017 95.61 96.27 95.61 96.13 45,244 +0.84(+0.88%)
Jan 03, 2017 95.12 95.45 94.93 95.29 228,671 +0.51(+0.53%)
Dec 30, 2016 94.78 94.78 94.78 0 -0.45(-0.47%)
Dec 29, 2016 95.00 95.24 95.00 95.23 16,010 +0.39(+0.41%)
Dec 28, 2016 95.40 95.40 94.84 94.84 31,135 -0.56(-0.59%)
Dec 27, 2016 95.36 95.61 95.36 95.41 16,190 +0.03(+0.04%)
Dec 23, 2016 95.38 95.38 95.38 0 +0.16(+0.17%)
Dec 22, 2016 95.38 95.38 95.03 95.21 12,026 -0.25(-0.26%)
Dec 21, 2016 95.41 95.73 95.41 95.46 11,039 +0.15(+0.16%)
Dec 20, 2016 95.20 95.31 94.90 95.31 41,618 +0.11(+0.12%)
Dec 19, 2016 95.25 95.43 95.02 95.20 15,883 +0.02(+0.02%)
Dec 16, 2016 95.29 95.32 95.00 95.18 21,934 +0.15(+0.16%)
Dec 15, 2016 94.84 95.39 94.69 95.03 15,311 +0.23(+0.24%)
Dec 14, 2016 95.87 96.10 94.70 94.80 20,480 -1.15(-1.19%)
Dec 13, 2016 95.66 96.27 95.66 95.95 17,268 +0.38(+0.40%)
Dec 12, 2016 95.28 95.69 95.28 95.56 18,704 +0.12(+0.12%)
Dec 09, 2016 94.70 95.53 94.66 95.45 24,749 +0.86(+0.91%)
Dec 08, 2016 94.45 94.80 94.30 94.59 27,454 -0.10(-0.11%)
Dec 07, 2016 92.93 94.76 92.93 94.69 29,912 +1.80(+1.94%)
Dec 06, 2016 92.70 92.90 92.59 92.89 36,925 +0.29(+0.31%)
Dec 05, 2016 92.29 92.69 92.29 92.60 18,599 +0.60(+0.65%)
Dec 02, 2016 91.93 92.31 91.72 92.00 19,484 +0.23(+0.25%)
Dec 01, 2016 92.26 92.26 91.60 91.77 57,692 -0.48(-0.52%)
Nov 30, 2016 93.52 93.54 92.25 92.25 58,971 -1.42(-1.51%)
Nov 29, 2016 93.62 93.82 93.51 93.67 41,989 +0.07(+0.07%)
Nov 28, 2016 93.67 93.80 93.41 93.60 33,334 -0.12(-0.13%)
Nov 25, 2016 93.28 93.81 93.28 93.72 20,589 +0.68(+0.73%)
Nov 23, 2016 93.04 93.04 93.04 0 -0.49(-0.53%)
Nov 22, 2016 93.15 93.65 93.14 93.54 19,071 +0.63(+0.68%)
Nov 21, 2016 92.48 92.91 92.29 92.91 64,422 +0.59(+0.64%)
Nov 18, 2016 92.88 92.88 92.27 92.31 121,615 -0.57(-0.61%)
Nov 17, 2016 92.46 92.94 92.46 92.88 59,091 +0.33(+0.36%)
Nov 16, 2016 92.31 92.76 92.31 92.55 164,855 +0.04(+0.05%)
Nov 15, 2016 92.10 92.53 92.04 92.51 144,785 +0.68(+0.74%)
Nov 14, 2016 92.35 92.35 91.58 91.83 26,109 -0.31(-0.34%)
Nov 11, 2016 91.91 92.48 91.53 92.14 174,527 +0.13(+0.14%)
Nov 10, 2016 93.81 93.81 91.92 92.02 91,754 -2.06(-2.19%)
Nov 09, 2016 93.64 94.30 92.65 94.08 104,806 -1.50(-1.57%)
Nov 08, 2016 94.66 95.87 94.66 95.58 20,589 +0.86(+0.90%)
Nov 07, 2016 93.94 94.74 93.94 94.72 151,217 +1.61(+1.73%)
Nov 04, 2016 93.75 93.75 93.04 93.11 95,659 -0.64(-0.68%)
Nov 03, 2016 94.37 94.37 93.65 93.75 49,215 -0.48(-0.51%)
Nov 02, 2016 94.43 94.83 94.13 94.23 48,428 -0.27(-0.29%)
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.