US Consumer Goods Ishares ETF (NY: IYK )

163.11 USD -1.31 (-0.80%)
Streaming Delayed Price Updated: 3:12 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 121.34 122.09 121.34 121.73 18,558 +0.91(+0.75%)
Jun 29, 2017 122.07 122.07 120.53 120.82 10,808 -1.35(-1.11%)
Jun 28, 2017 122.07 122.58 122.05 122.17 19,878 +0.63(+0.52%)
Jun 27, 2017 122.61 122.61 121.54 121.54 65,190 -1.97(-1.60%)
Jun 26, 2017 123.51 123.73 123.44 123.51 36,229 +0.31(+0.25%)
Jun 23, 2017 122.88 123.41 122.86 123.20 188,265 +0.36(+0.29%)
Jun 22, 2017 123.15 123.16 122.82 122.84 10,422 -0.29(-0.24%)
Jun 21, 2017 123.52 123.52 123.04 123.13 16,100 -0.34(-0.28%)
Jun 20, 2017 124.13 124.13 123.47 123.47 9,264 -0.59(-0.48%)
Jun 19, 2017 123.70 124.09 123.25 124.06 19,485 +0.66(+0.53%)
Jun 16, 2017 123.82 123.82 122.80 123.40 17,403 -0.49(-0.40%)
Jun 15, 2017 123.18 123.97 123.13 123.89 10,703 +0.05(+0.04%)
Jun 14, 2017 123.77 124.15 123.47 123.84 39,598 +0.57(+0.46%)
Jun 13, 2017 123.00 123.34 122.59 123.27 18,215 +0.54(+0.44%)
Jun 12, 2017 122.61 122.98 122.51 122.73 18,406 +0.08(+0.07%)
Jun 09, 2017 122.96 123.12 122.33 122.65 72,375 -0.33(-0.27%)
Jun 08, 2017 123.71 123.71 122.77 122.98 47,021 -0.86(-0.69%)
Jun 07, 2017 123.59 123.91 123.58 123.84 82,653 +0.19(+0.15%)
Jun 06, 2017 123.62 123.90 123.51 123.65 25,982 -0.16(-0.13%)
Jun 05, 2017 123.67 123.84 123.30 123.81 47,023 +0.13(+0.11%)
Jun 02, 2017 123.49 123.85 123.06 123.68 105,212 +0.37(+0.30%)
Jun 01, 2017 122.62 123.34 122.38 123.31 815,427 +0.96(+0.78%)
May 31, 2017 122.28 122.41 122.14 122.35 61,765 +0.29(+0.24%)
May 30, 2017 121.85 122.10 121.67 122.06 22,672 +0.16(+0.13%)
May 26, 2017 121.46 121.93 121.46 121.90 8,750 +0.35(+0.29%)
May 25, 2017 121.03 121.68 121.03 121.55 24,268 +0.80(+0.66%)
May 24, 2017 120.16 120.86 120.11 120.75 11,697 +0.75(+0.62%)
May 23, 2017 120.18 120.47 119.97 120.00 13,058 +0.06(+0.05%)
May 22, 2017 119.23 120.03 119.23 119.94 17,131 +0.87(+0.73%)
May 19, 2017 118.31 119.30 118.30 119.07 14,132 +0.74(+0.63%)
May 18, 2017 118.18 118.57 118.06 118.33 18,619 -0.12(-0.10%)
May 17, 2017 118.79 119.28 118.42 118.45 28,668 -0.75(-0.63%)
May 16, 2017 119.56 119.60 119.10 119.20 12,261 -0.11(-0.09%)
May 15, 2017 118.98 119.44 118.97 119.31 34,990 +0.48(+0.40%)
May 12, 2017 119.08 119.08 118.83 118.83 10,053 -0.30(-0.25%)
May 11, 2017 119.10 119.14 118.61 119.13 21,900 -0.17(-0.14%)
May 10, 2017 119.10 119.31 119.10 119.30 8,746 +0.39(+0.33%)
May 09, 2017 119.10 119.12 118.78 118.91 108,388 -0.14(-0.12%)
May 08, 2017 118.90 119.08 118.79 119.05 15,556 +0.30(+0.25%)
May 05, 2017 118.35 118.75 118.28 118.75 11,264 +0.65(+0.55%)
May 04, 2017 117.84 118.45 117.73 118.10 66,390 +0.47(+0.40%)
May 03, 2017 117.88 117.96 117.36 117.63 189,063 -0.09(-0.08%)
May 02, 2017 118.36 118.51 117.66 117.72 145,681 -0.67(-0.57%)
May 01, 2017 118.88 119.12 118.39 118.39 1,012,374 -0.63(-0.53%)
Apr 28, 2017 119.11 119.11 118.64 119.02 29,659 -0.22(-0.18%)
Apr 27, 2017 119.40 119.51 118.98 119.24 16,920 -0.03(-0.03%)
Apr 26, 2017 119.96 119.97 119.26 119.27 12,371 -0.84(-0.70%)
Apr 25, 2017 119.82 120.28 119.82 120.11 26,370 +0.34(+0.28%)
Apr 24, 2017 119.35 119.92 119.35 119.77 12,707 +1.13(+0.95%)
Apr 21, 2017 119.00 119.00 118.53 118.64 9,871 -0.57(-0.48%)
Apr 20, 2017 119.06 119.21 118.79 119.21 27,277 +0.16(+0.13%)
Apr 19, 2017 119.60 119.60 118.95 119.05 23,201 -0.33(-0.28%)
Apr 18, 2017 118.79 119.59 118.79 119.38 16,560 +0.44(+0.37%)
Apr 17, 2017 118.28 118.94 118.28 118.94 11,007 +0.85(+0.72%)
Apr 13, 2017 118.59 118.62 118.09 118.09 12,327 -0.69(-0.58%)
Apr 12, 2017 118.87 118.87 118.58 118.78 173,895 +0.26(+0.22%)
Apr 11, 2017 118.33 118.52 118.09 118.52 129,034 +0.16(+0.14%)
Apr 10, 2017 118.19 118.57 118.06 118.36 60,463 +0.28(+0.24%)
Apr 07, 2017 118.24 118.41 118.05 118.08 18,003 +0.00(+0.00%)
Apr 06, 2017 118.05 118.32 117.97 118.08 26,765 +0.05(+0.04%)
Apr 05, 2017 118.45 118.92 117.96 118.03 30,670 -0.21(-0.18%)
Apr 04, 2017 118.97 118.97 117.88 118.24 198,923 -0.17(-0.14%)
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.