US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 104.16 104.49 104.16 104.38 8,168 +0.29(+0.28%)
Aug 30, 2017 103.84 104.15 103.79 104.09 52,457 +0.21(+0.20%)
Aug 29, 2017 103.42 103.92 103.42 103.88 13,520 +0.08(+0.08%)
Aug 28, 2017 104.10 104.17 103.51 103.80 56,612 -0.20(-0.19%)
Aug 25, 2017 104.23 104.41 103.99 104.00 13,806 +0.20(+0.19%)
Aug 24, 2017 104.56 104.56 103.80 103.80 9,668 -0.72(-0.69%)
Aug 23, 2017 104.62 104.68 104.45 104.52 7,067 -0.29(-0.28%)
Aug 22, 2017 104.65 104.88 104.61 104.81 19,844 +0.29(+0.28%)
Aug 21, 2017 104.31 104.60 104.09 104.52 25,883 +0.24(+0.23%)
Aug 18, 2017 104.51 104.64 104.19 104.28 42,709 -0.52(-0.50%)
Aug 17, 2017 105.89 106.08 104.80 104.80 32,774 -1.34(-1.26%)
Aug 16, 2017 105.82 106.19 105.82 106.14 19,320 +0.46(+0.43%)
Aug 15, 2017 105.45 105.76 105.37 105.68 20,402 +0.16(+0.15%)
Aug 14, 2017 105.03 105.68 105.03 105.52 57,269 +0.82(+0.78%)
Aug 11, 2017 104.57 105.09 104.56 104.70 19,255 +0.19(+0.18%)
Aug 10, 2017 105.07 105.09 104.51 104.51 39,687 -0.88(-0.84%)
Aug 09, 2017 105.19 105.42 105.06 105.39 42,141 +0.01(+0.01%)
Aug 08, 2017 105.64 105.87 105.34 105.38 15,978 -0.23(-0.22%)
Aug 07, 2017 105.07 105.63 105.07 105.62 27,946 +0.60(+0.57%)
Aug 04, 2017 105.17 105.17 104.87 105.02 69,313 -0.09(-0.08%)
Aug 03, 2017 104.79 105.51 104.79 105.11 85,129 +0.28(+0.26%)
Aug 02, 2017 104.83 104.87 104.46 104.83 180,355 -0.09(-0.08%)
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.