US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 108.34 109.08 108.19 108.70 38,799 +0.46(+0.43%)
Nov 29, 2017 108.03 108.43 108.03 108.24 25,004 +0.25(+0.23%)
Nov 28, 2017 107.27 108.02 107.27 107.99 42,525 +0.87(+0.81%)
Nov 27, 2017 106.98 107.22 106.95 107.12 5,444 +0.04(+0.04%)
Nov 24, 2017 107.07 107.11 106.97 107.07 2,734 +0.17(+0.16%)
Nov 22, 2017 107.09 107.15 106.71 106.91 15,212 -0.10(-0.09%)
Nov 21, 2017 106.86 107.34 106.80 107.00 78,788 +0.36(+0.33%)
Nov 20, 2017 106.47 106.89 106.47 106.65 112,636 +0.19(+0.18%)
Nov 17, 2017 106.31 106.52 106.31 106.45 13,427 +0.05(+0.05%)
Nov 16, 2017 106.01 106.73 106.01 106.40 54,040 +0.86(+0.82%)
Nov 15, 2017 106.00 106.00 105.50 105.54 14,475 -0.84(-0.79%)
Nov 14, 2017 105.78 106.44 105.78 106.38 11,898 +0.35(+0.33%)
Nov 13, 2017 105.24 106.06 105.24 106.03 67,691 +0.76(+0.72%)
Nov 10, 2017 104.39 105.37 104.39 105.27 69,698 +0.63(+0.60%)
Nov 09, 2017 104.33 104.69 104.14 104.64 50,526 -0.11(-0.11%)
Nov 08, 2017 104.04 104.77 104.04 104.75 14,280 +1.01(+0.97%)
Nov 07, 2017 103.28 103.77 103.17 103.75 36,886 +0.46(+0.45%)
Nov 06, 2017 103.94 103.94 103.25 103.28 23,127 -0.62(-0.59%)
Nov 03, 2017 104.19 104.27 103.87 103.90 12,444 -0.27(-0.26%)
Nov 02, 2017 104.79 104.79 103.85 104.17 9,448 -0.96(-0.91%)
Nov 01, 2017 105.51 105.51 105.13 105.13 15,753 -0.02(-0.02%)
Oct 31, 2017 104.80 105.28 104.80 105.15 9,033 +0.71(+0.68%)
Oct 30, 2017 104.75 105.10 104.35 104.44 20,807 -0.85(-0.81%)
Oct 27, 2017 105.51 105.51 104.96 105.30 21,655 -0.52(-0.49%)
Oct 26, 2017 105.50 106.07 105.50 105.82 8,726 +0.64(+0.60%)
Oct 25, 2017 105.69 105.69 104.71 105.18 11,820 -0.60(-0.57%)
Oct 24, 2017 105.91 105.91 105.64 105.78 9,009 +0.02(+0.02%)
Oct 23, 2017 106.25 106.41 105.70 105.77 11,240 -0.32(-0.30%)
Oct 20, 2017 106.33 106.33 105.94 106.09 7,789 -0.01(-0.01%)
Oct 19, 2017 106.08 106.13 105.62 106.10 10,879 -0.61(-0.57%)
Oct 18, 2017 106.89 106.89 106.61 106.71 14,209 -0.09(-0.08%)
Oct 17, 2017 107.09 107.09 106.66 106.79 22,475 -0.38(-0.36%)
Oct 16, 2017 107.01 107.21 106.93 107.18 49,949 +0.17(+0.16%)
Oct 13, 2017 106.97 107.16 106.97 107.00 6,785 +0.27(+0.25%)
Oct 12, 2017 106.31 106.83 106.26 106.73 146,338 +0.23(+0.21%)
Oct 11, 2017 106.38 106.52 106.38 106.51 8,523 +0.12(+0.11%)
Oct 10, 2017 106.08 106.42 105.93 106.38 8,561 +0.65(+0.62%)
Oct 09, 2017 106.15 106.18 105.73 105.73 11,433 -0.37(-0.34%)
Oct 06, 2017 106.04 106.13 105.96 106.10 14,981 -0.17(-0.16%)
Oct 05, 2017 106.31 106.48 106.18 106.27 9,018 +0.20(+0.19%)
Oct 04, 2017 105.43 106.26 105.31 106.07 25,534 +0.59(+0.56%)
Oct 03, 2017 105.52 105.57 105.30 105.48 22,203 +0.21(+0.20%)
Oct 02, 2017 105.26 105.63 105.18 105.27 40,961 +0.14(+0.13%)
Sep 29, 2017 104.66 105.40 104.66 105.13 620,045 +0.06(+0.06%)
Sep 28, 2017 104.89 105.13 104.89 105.07 9,586 +0.24(+0.23%)
Sep 27, 2017 105.40 105.40 104.39 104.83 149,334 -0.58(-0.55%)
Sep 26, 2017 105.37 105.57 105.36 105.41 137,250 +0.37(+0.35%)
Sep 25, 2017 104.90 105.24 104.89 105.04 26,384 +0.28(+0.27%)
Sep 22, 2017 104.84 105.10 104.72 104.76 55,214 -0.16(-0.16%)
Sep 21, 2017 105.68 105.68 104.84 104.93 16,552 -0.76(-0.71%)
Sep 20, 2017 106.21 106.23 105.23 105.68 33,700 -0.61(-0.57%)
Sep 19, 2017 106.45 106.45 106.15 106.29 18,029 -0.25(-0.24%)
Sep 18, 2017 106.64 106.66 106.28 106.54 9,302 +0.06(+0.06%)
Sep 15, 2017 106.18 106.48 106.18 106.48 25,585 +0.19(+0.18%)
Sep 14, 2017 106.19 106.29 105.94 106.29 9,350 +0.12(+0.11%)
Sep 13, 2017 106.24 106.39 106.16 106.17 27,827 -0.06(-0.06%)
Sep 12, 2017 106.27 106.30 106.10 106.23 8,865 +0.01(+0.01%)
Sep 11, 2017 105.50 106.26 105.50 106.22 15,166 +0.92(+0.87%)
Sep 08, 2017 105.29 105.41 105.04 105.30 70,012 -0.18(-0.17%)
Sep 07, 2017 105.48 105.54 105.19 105.48 12,791 +0.10(+0.09%)
Sep 06, 2017 105.34 105.53 105.13 105.39 41,405 +0.18(+0.17%)
Sep 05, 2017 105.27 105.30 104.62 105.21 18,157 -0.30(-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.