US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 104.33 104.81 104.33 104.68 9,073 +0.70(+0.68%)
Oct 30, 2017 104.28 104.64 103.89 103.97 20,900 -0.85(-0.81%)
Oct 27, 2017 105.04 105.04 104.49 104.83 21,752 -0.52(-0.49%)
Oct 26, 2017 105.03 105.60 105.03 105.35 8,765 +0.63(+0.60%)
Oct 25, 2017 105.22 105.22 104.24 104.71 11,873 -0.60(-0.57%)
Oct 24, 2017 105.43 105.43 105.16 105.31 9,049 +0.02(+0.02%)
Oct 23, 2017 105.77 105.94 105.23 105.29 11,290 -0.32(-0.30%)
Oct 20, 2017 105.86 105.86 105.47 105.61 7,824 -0.01(-0.01%)
Oct 19, 2017 105.61 105.66 105.15 105.62 10,927 -0.61(-0.57%)
Oct 18, 2017 106.41 106.41 106.14 106.23 14,273 -0.09(-0.08%)
Oct 17, 2017 106.61 106.61 106.18 106.32 22,576 -0.38(-0.36%)
Oct 16, 2017 106.53 106.73 106.46 106.70 50,173 +0.17(+0.16%)
Oct 13, 2017 106.49 106.68 106.49 106.53 6,816 +0.27(+0.25%)
Oct 12, 2017 105.83 106.35 105.79 106.26 146,995 +0.22(+0.21%)
Oct 11, 2017 105.90 106.05 105.90 106.03 8,561 +0.12(+0.11%)
Oct 10, 2017 105.61 105.94 105.46 105.91 8,599 +0.65(+0.62%)
Oct 09, 2017 105.67 105.70 105.26 105.26 11,484 -0.36(-0.34%)
Oct 06, 2017 105.56 105.66 105.48 105.62 15,048 -0.17(-0.16%)
Oct 05, 2017 105.84 106.01 105.71 105.79 9,058 +0.20(+0.19%)
Oct 04, 2017 104.95 105.79 104.84 105.60 25,648 +0.59(+0.56%)
Oct 03, 2017 105.05 105.10 104.83 105.00 22,302 +0.21(+0.20%)
Oct 02, 2017 104.79 105.16 104.71 104.80 41,144 +0.14(+0.13%)
Sep 29, 2017 104.19 104.93 104.19 104.66 622,826 +0.06(+0.06%)
Sep 28, 2017 104.42 104.66 104.42 104.60 9,629 +0.24(+0.23%)
Sep 27, 2017 104.93 104.93 103.92 104.37 150,004 -0.57(-0.55%)
Sep 26, 2017 104.90 105.10 104.89 104.94 137,865 +0.37(+0.35%)
Sep 25, 2017 104.43 104.77 104.42 104.57 26,502 +0.28(+0.26%)
Sep 22, 2017 104.37 104.63 104.26 104.30 55,461 -0.16(-0.16%)
Sep 21, 2017 105.21 105.21 104.37 104.46 16,626 -0.75(-0.71%)
Sep 20, 2017 105.73 105.75 104.76 105.21 33,851 -0.61(-0.57%)
Sep 19, 2017 105.98 105.98 105.68 105.82 18,110 -0.25(-0.24%)
Sep 18, 2017 106.16 106.19 105.81 106.07 9,344 +0.06(+0.06%)
Sep 15, 2017 105.70 106.01 105.70 106.01 25,700 +0.19(+0.18%)
Sep 14, 2017 105.71 105.82 105.46 105.82 9,392 +0.12(+0.11%)
Sep 13, 2017 105.76 105.91 105.69 105.69 27,951 -0.06(-0.06%)
Sep 12, 2017 105.80 105.83 105.62 105.76 8,904 +0.01(+0.01%)
Sep 11, 2017 105.03 105.78 105.03 105.75 15,234 +0.92(+0.87%)
Sep 08, 2017 104.82 104.94 104.57 104.83 70,326 -0.18(-0.17%)
Sep 07, 2017 105.01 105.06 104.72 105.01 12,848 +0.09(+0.09%)
Sep 06, 2017 104.87 105.06 104.66 104.92 41,591 +0.18(+0.17%)
Sep 05, 2017 104.80 104.83 104.16 104.74 18,239 -0.29(-0.28%)
Sep 01, 2017 104.62 105.03 104.62 105.03 15,306 +0.65(+0.62%)
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.