US Consumer Goods Ishares ETF (NY: IYK )

167.95 USD +2.55 (+1.54%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 118.88 118.89 118.01 118.41 985,210 -0.34(-0.29%)
Mar 31, 2017 118.96 119.07 118.75 118.75 20,004 -0.26(-0.22%)
Mar 30, 2017 119.40 119.40 118.96 119.01 6,642 -0.53(-0.44%)
Mar 29, 2017 119.29 119.62 119.29 119.54 38,413 +0.19(+0.16%)
Mar 28, 2017 118.54 119.58 118.54 119.35 94,878 +0.62(+0.52%)
Mar 27, 2017 118.23 118.80 118.23 118.73 18,980 +0.00(+0.00%)
Mar 24, 2017 118.78 119.00 118.37 118.73 15,305 -0.58(-0.49%)
Mar 23, 2017 119.20 119.89 119.20 119.31 11,619 -0.07(-0.06%)
Mar 22, 2017 119.55 119.68 119.12 119.38 62,262 -0.41(-0.34%)
Mar 21, 2017 120.68 120.68 119.77 119.79 57,966 -0.76(-0.63%)
Mar 20, 2017 120.42 120.64 120.38 120.56 4,862 +0.04(+0.04%)
Mar 17, 2017 121.05 121.06 120.51 120.51 7,259 -0.19(-0.16%)
Mar 16, 2017 120.84 120.84 120.49 120.70 17,172 +0.04(+0.03%)
Mar 15, 2017 119.79 120.95 119.79 120.66 36,693 +1.13(+0.95%)
Mar 14, 2017 119.50 119.70 119.46 119.53 10,276 -0.16(-0.13%)
Mar 13, 2017 119.34 119.75 119.34 119.69 6,283 +0.17(+0.14%)
Mar 10, 2017 119.27 119.61 119.18 119.52 11,067 +0.69(+0.58%)
Mar 09, 2017 118.75 119.01 118.60 118.83 7,826 +0.12(+0.10%)
Mar 08, 2017 118.58 118.93 118.52 118.71 15,042 -0.09(-0.08%)
Mar 07, 2017 118.77 118.96 118.72 118.80 5,633 -0.27(-0.23%)
Mar 06, 2017 119.04 119.14 118.77 119.07 142,324 -0.38(-0.32%)
Mar 03, 2017 119.51 119.51 119.07 119.45 30,248 -0.10(-0.08%)
Mar 02, 2017 119.69 119.84 119.54 119.55 13,384 -0.08(-0.07%)
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.