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 (%)
Nov 30, 2017 124.36 125.21 124.19 124.77 33,803 +0.53(+0.43%)
Nov 29, 2017 124.00 124.46 124.00 124.24 21,784 +0.29(+0.23%)
Nov 28, 2017 123.13 123.99 123.13 123.95 37,049 +1.00(+0.81%)
Nov 27, 2017 122.79 123.07 122.76 122.95 4,743 +0.05(+0.04%)
Nov 24, 2017 122.90 122.94 122.78 122.90 2,382 +0.19(+0.15%)
Nov 22, 2017 122.92 122.99 122.48 122.71 13,253 -0.11(-0.09%)
Nov 21, 2017 122.65 123.21 122.59 122.82 68,642 +0.41(+0.33%)
Nov 20, 2017 122.21 122.69 122.21 122.41 98,131 +0.22(+0.18%)
Nov 17, 2017 122.02 122.27 122.02 122.19 11,698 +0.06(+0.05%)
Nov 16, 2017 121.68 122.51 121.68 122.13 47,081 +0.99(+0.82%)
Nov 15, 2017 121.67 121.67 121.09 121.14 12,611 -0.96(-0.79%)
Nov 14, 2017 121.41 122.17 121.41 122.10 10,366 +0.40(+0.33%)
Nov 13, 2017 120.80 121.74 120.80 121.70 58,974 +0.87(+0.72%)
Nov 10, 2017 119.82 120.95 119.82 120.83 60,723 +0.72(+0.60%)
Nov 09, 2017 119.75 120.16 119.54 120.11 44,020 -0.13(-0.11%)
Nov 08, 2017 119.42 120.26 119.42 120.24 12,441 +1.16(+0.97%)
Nov 07, 2017 118.55 119.11 118.42 119.08 32,136 +0.53(+0.45%)
Nov 06, 2017 119.31 119.31 118.51 118.55 20,149 -0.71(-0.60%)
Nov 03, 2017 119.59 119.68 119.22 119.26 10,842 -0.31(-0.26%)
Nov 02, 2017 120.28 120.28 119.20 119.57 8,232 -1.10(-0.91%)
Nov 01, 2017 121.11 121.11 120.67 120.67 13,725 -0.02(-0.02%)
Oct 31, 2017 120.29 120.84 120.29 120.69 7,870 +0.81(+0.68%)
Oct 30, 2017 120.23 120.64 119.78 119.88 18,128 -0.98(-0.81%)
Oct 27, 2017 121.11 121.11 120.47 120.86 18,867 -0.60(-0.49%)
Oct 26, 2017 121.09 121.75 121.09 121.46 7,603 +0.73(+0.60%)
Oct 25, 2017 121.31 121.31 120.19 120.73 10,298 -0.69(-0.57%)
Oct 24, 2017 121.56 121.56 121.25 121.42 7,849 +0.02(+0.02%)
Oct 23, 2017 121.95 122.14 121.33 121.40 9,793 -0.37(-0.30%)
Oct 20, 2017 122.05 122.05 121.60 121.77 6,786 -0.01(-0.01%)
Oct 19, 2017 121.76 121.82 121.24 121.78 9,478 -0.70(-0.57%)
Oct 18, 2017 122.69 122.69 122.37 122.48 12,380 -0.10(-0.08%)
Oct 17, 2017 122.92 122.92 122.42 122.58 19,581 -0.44(-0.36%)
Oct 16, 2017 122.83 123.06 122.74 123.02 43,517 +0.20(+0.16%)
Oct 13, 2017 122.78 123.00 122.78 122.82 5,912 +0.31(+0.25%)
Oct 12, 2017 122.02 122.62 121.97 122.51 127,493 +0.26(+0.21%)
Oct 11, 2017 122.10 122.27 122.10 122.25 7,426 +0.14(+0.11%)
Oct 10, 2017 121.76 122.15 121.59 122.11 7,459 +0.75(+0.62%)
Oct 09, 2017 121.84 121.87 121.36 121.36 9,961 -0.42(-0.34%)
Oct 06, 2017 121.71 121.82 121.62 121.78 13,052 -0.20(-0.16%)
Oct 05, 2017 122.03 122.22 121.88 121.98 7,857 +0.23(+0.19%)
Oct 04, 2017 121.01 121.97 120.87 121.75 22,246 +0.68(+0.56%)
Oct 03, 2017 121.12 121.18 120.86 121.07 19,344 +0.24(+0.20%)
Oct 02, 2017 120.82 121.24 120.73 120.83 35,686 +0.16(+0.13%)
Sep 29, 2017 120.13 120.98 120.13 120.67 540,195 +0.07(+0.06%)
Sep 28, 2017 120.39 120.67 120.39 120.60 8,352 +0.27(+0.23%)
Sep 27, 2017 120.98 120.98 119.82 120.33 130,103 -0.66(-0.55%)
Sep 26, 2017 120.95 121.18 120.94 120.99 119,575 -0.07(-0.06%)
Sep 25, 2017 120.90 121.29 120.89 121.06 22,893 +0.32(+0.27%)
Sep 22, 2017 120.83 121.13 120.69 120.74 47,908 -0.19(-0.16%)
Sep 21, 2017 121.80 121.80 120.83 120.93 14,362 -0.87(-0.71%)
Sep 20, 2017 122.40 122.43 121.28 121.80 29,241 -0.70(-0.57%)
Sep 19, 2017 122.69 122.69 122.34 122.50 15,644 -0.29(-0.24%)
Sep 18, 2017 122.90 122.93 122.49 122.79 8,072 +0.07(+0.06%)
Sep 15, 2017 122.37 122.72 122.37 122.72 22,200 +0.22(+0.18%)
Sep 14, 2017 122.38 122.50 122.09 122.50 8,113 +0.14(+0.11%)
Sep 13, 2017 122.44 122.61 122.35 122.36 24,145 -0.07(-0.06%)
Sep 12, 2017 122.48 122.51 122.28 122.43 7,692 +0.01(+0.01%)
Sep 11, 2017 121.59 122.46 121.59 122.42 13,160 +1.06(+0.87%)
Sep 08, 2017 121.35 121.48 121.06 121.36 60,748 -0.21(-0.17%)
Sep 07, 2017 121.57 121.63 121.23 121.57 11,099 +0.11(+0.09%)
Sep 06, 2017 121.40 121.62 121.16 121.46 35,927 +0.21(+0.17%)
Sep 05, 2017 121.32 121.36 120.58 121.25 15,755 -0.34(-0.28%)
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.