US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 102.78 102.88 102.60 102.60 23,152 -0.22(-0.22%)
Mar 30, 2017 103.16 103.16 102.79 102.83 7,687 -0.46(-0.44%)
Mar 29, 2017 103.07 103.35 103.07 103.28 44,458 +0.16(+0.16%)
Mar 28, 2017 102.42 103.31 102.42 103.12 109,810 +0.54(+0.52%)
Mar 27, 2017 102.15 102.64 102.15 102.58 21,967 +0.00(+0.00%)
Mar 24, 2017 102.63 102.82 102.27 102.58 17,713 +0.01(+0.01%)
Mar 23, 2017 102.48 103.07 102.48 102.57 13,514 -0.06(-0.06%)
Mar 22, 2017 102.78 102.89 102.41 102.64 72,420 -0.35(-0.34%)
Mar 21, 2017 103.75 103.75 102.97 102.99 67,423 -0.66(-0.63%)
Mar 20, 2017 103.53 103.72 103.49 103.64 5,655 +0.04(+0.04%)
Mar 17, 2017 104.07 104.08 103.61 103.61 8,443 -0.16(-0.16%)
Mar 16, 2017 103.89 103.89 103.58 103.77 19,973 +0.03(+0.03%)
Mar 15, 2017 102.99 103.98 102.99 103.73 42,679 +0.97(+0.94%)
Mar 14, 2017 102.74 102.91 102.70 102.76 11,952 -0.14(-0.13%)
Mar 13, 2017 102.60 102.95 102.60 102.90 7,308 +0.15(+0.14%)
Mar 10, 2017 102.54 102.83 102.46 102.75 12,872 +0.59(+0.58%)
Mar 09, 2017 102.09 102.32 101.96 102.16 9,102 +0.10(+0.10%)
Mar 08, 2017 101.95 102.24 101.89 102.06 17,496 -0.08(-0.08%)
Mar 07, 2017 102.11 102.27 102.07 102.14 6,552 -0.23(-0.23%)
Mar 06, 2017 102.34 102.43 102.11 102.37 165,545 -0.33(-0.32%)
Mar 03, 2017 102.75 102.75 102.37 102.69 35,183 -0.09(-0.08%)
Mar 02, 2017 102.90 103.03 102.78 102.78 15,567 -0.07(-0.07%)
Mar 01, 2017 102.31 103.06 102.31 102.85 19,853 +0.78(+0.77%)
Feb 28, 2017 101.82 102.24 101.73 102.06 8,603 +0.19(+0.18%)
Feb 27, 2017 101.91 101.93 101.56 101.88 11,023 -0.14(-0.14%)
Feb 24, 2017 101.55 102.02 101.55 102.02 11,272 +0.20(+0.19%)
Feb 23, 2017 102.03 102.23 101.83 101.83 8,053 -0.22(-0.21%)
Feb 22, 2017 101.92 102.05 101.77 102.04 6,570 -0.02(-0.02%)
Feb 21, 2017 101.22 102.07 101.22 102.06 10,979 +0.92(+0.91%)
Feb 17, 2017 101.15 101.15 101.15 0 +0.66(+0.66%)
Feb 16, 2017 100.62 100.72 100.25 100.48 12,719 -0.25(-0.25%)
Feb 15, 2017 100.09 100.74 99.87 100.73 11,087 +0.77(+0.77%)
Feb 14, 2017 99.72 100.06 99.60 99.96 12,349 +0.11(+0.11%)
Feb 13, 2017 99.90 99.94 99.69 99.85 11,588 +0.09(+0.09%)
Feb 10, 2017 99.51 99.86 99.51 99.76 14,032 +0.48(+0.48%)
Feb 09, 2017 98.72 99.40 98.72 99.29 17,588 +0.50(+0.51%)
Feb 08, 2017 98.27 98.80 98.27 98.78 20,747 +0.44(+0.45%)
Feb 07, 2017 98.08 98.37 98.05 98.34 7,524 +0.38(+0.39%)
Feb 06, 2017 98.19 98.19 97.91 97.97 19,806 -0.24(-0.25%)
Feb 03, 2017 98.01 98.53 98.01 98.21 23,003 +0.35(+0.36%)
Feb 02, 2017 97.80 98.19 97.77 97.85 22,701 +0.40(+0.41%)
Feb 01, 2017 97.73 97.75 97.28 97.46 21,932 -0.37(-0.38%)
Jan 31, 2017 97.24 97.83 97.24 97.83 7,942 +0.22(+0.23%)
Jan 30, 2017 97.53 97.63 97.21 97.61 12,762 -0.21(-0.21%)
Jan 27, 2017 98.19 98.19 97.65 97.81 25,382 -0.49(-0.50%)
Jan 26, 2017 98.90 98.90 98.26 98.30 29,837 -0.78(-0.79%)
Jan 25, 2017 98.74 99.15 98.74 99.08 46,042 +0.52(+0.53%)
Jan 24, 2017 97.61 98.58 97.61 98.56 20,131 +1.14(+1.17%)
Jan 23, 2017 97.33 97.47 97.15 97.42 34,192 -0.01(-0.01%)
Jan 20, 2017 97.06 97.47 96.94 97.42 42,569 +0.71(+0.74%)
Jan 19, 2017 96.92 96.99 96.47 96.71 18,926 -0.26(-0.27%)
Jan 18, 2017 96.72 96.99 96.69 96.97 16,688 +0.29(+0.30%)
Jan 17, 2017 95.77 96.72 95.77 96.69 29,427 +0.96(+1.01%)
Jan 13, 2017 95.72 95.72 95.72 0 +0.11(+0.12%)
Jan 12, 2017 95.56 95.62 95.16 95.61 11,953 -0.06(-0.06%)
Jan 11, 2017 95.52 95.69 95.33 95.67 24,394 +0.07(+0.07%)
Jan 10, 2017 95.86 95.86 95.52 95.60 25,649 -0.21(-0.22%)
Jan 09, 2017 96.24 96.24 95.76 95.82 24,587 -0.65(-0.68%)
Jan 06, 2017 96.42 96.70 96.13 96.47 53,862 +0.00(+0.00%)
Jan 05, 2017 96.44 96.53 96.17 96.47 18,894 -0.07(-0.07%)
Jan 04, 2017 96.02 96.69 96.02 96.54 45,052 +0.84(+0.88%)
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.