US Consumer Goods Ishares ETF (NY: IYK )

181.95 USD +1.17 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 106.02 104.76 104.76 104.76 43,800 -1.07(-1.01%)
Dec 30, 2014 106.15 106.39 105.83 105.83 24,555 -0.54(-0.51%)
Dec 29, 2014 106.21 106.54 106.15 106.37 52,009 -0.08(-0.08%)
Dec 26, 2014 106.28 106.66 106.28 106.45 37,992 +0.38(+0.36%)
Dec 24, 2014 106.19 106.07 106.07 106.07 18,900 -0.66(-0.62%)
Dec 23, 2014 106.28 106.97 106.28 106.73 22,708 +0.70(+0.66%)
Dec 22, 2014 105.46 106.03 105.46 106.03 21,248 +0.70(+0.66%)
Dec 19, 2014 105.41 105.67 105.02 105.33 102,768 +0.21(+0.20%)
Dec 18, 2014 104.26 105.12 103.92 105.12 29,480 +2.05(+1.99%)
Dec 17, 2014 101.62 103.27 101.53 103.07 482,453 +1.68(+1.66%)
Dec 16, 2014 101.84 103.43 100.96 101.39 252,156 -1.06(-1.03%)
Dec 15, 2014 103.64 103.75 102.21 102.45 18,401 -0.80(-0.78%)
Dec 12, 2014 104.07 104.76 103.24 103.25 23,625 -1.40(-1.34%)
Dec 11, 2014 104.33 105.45 104.33 104.65 93,948 +0.61(+0.59%)
Dec 10, 2014 105.37 105.47 104.04 104.04 32,926 -1.33(-1.26%)
Dec 09, 2014 104.87 105.42 104.28 105.37 38,440 -0.26(-0.24%)
Dec 08, 2014 106.23 106.39 105.43 105.63 94,180 -0.57(-0.54%)
Dec 05, 2014 106.28 106.28 106.03 106.20 12,059 +0.00(+0.00%)
Dec 04, 2014 106.35 106.50 105.96 106.20 173,162 -0.35(-0.33%)
Dec 03, 2014 106.70 106.70 106.28 106.55 14,051 -0.15(-0.14%)
Dec 02, 2014 106.20 106.77 106.20 106.70 62,745 +0.49(+0.46%)
Dec 01, 2014 106.71 106.71 106.21 106.21 97,199 -0.84(-0.78%)
Nov 28, 2014 106.20 107.25 106.20 107.05 15,740 +1.08(+1.01%)
Nov 26, 2014 105.83 105.97 105.97 105.97 21,700 +0.23(+0.22%)
Nov 25, 2014 105.54 105.97 105.51 105.74 14,335 +0.24(+0.23%)
Nov 24, 2014 105.62 105.84 105.34 105.50 38,351 +0.11(+0.10%)
Nov 21, 2014 106.07 106.07 105.34 105.39 35,606 +0.31(+0.30%)
Nov 20, 2014 104.84 105.24 104.84 105.08 6,017 -0.11(-0.10%)
Nov 19, 2014 104.75 105.26 104.66 105.19 21,348 +0.25(+0.24%)
Nov 18, 2014 104.54 105.00 104.51 104.94 8,742 +0.49(+0.47%)
Nov 17, 2014 103.83 104.45 103.83 104.45 14,341 +0.62(+0.60%)
Nov 14, 2014 104.31 104.31 103.58 103.83 11,089 -0.42(-0.40%)
Nov 13, 2014 104.12 104.86 103.96 104.25 16,414 +0.13(+0.12%)
Nov 12, 2014 103.55 104.27 103.55 104.12 46,424 +0.31(+0.30%)
Nov 11, 2014 103.70 103.98 103.69 103.81 13,019 -0.02(-0.02%)
Nov 10, 2014 103.49 103.83 103.36 103.83 22,963 +0.31(+0.30%)
Nov 07, 2014 103.01 103.60 103.00 103.52 36,922 +0.00(+0.00%)
Nov 06, 2014 103.51 103.53 103.01 103.52 88,789 +0.48(+0.47%)
Nov 05, 2014 102.93 103.29 102.66 103.04 47,669 +0.65(+0.63%)
Nov 04, 2014 102.05 102.76 102.05 102.39 47,415 -0.07(-0.07%)
Nov 03, 2014 102.04 102.49 102.04 102.46 172,740 +0.35(+0.34%)
Oct 31, 2014 102.10 102.38 101.71 102.11 31,308 +0.85(+0.84%)
Oct 30, 2014 100.33 101.47 100.11 101.26 21,478 +0.70(+0.70%)
Oct 29, 2014 100.84 100.94 100.02 100.56 11,855 -0.31(-0.31%)
Oct 28, 2014 100.23 100.87 100.12 100.87 22,670 +0.95(+0.95%)
Oct 27, 2014 99.50 99.90 99.90 99.92 44,269 +0.02(+0.02%)
Oct 24, 2014 99.44 99.92 99.41 99.90 39,748 +0.72(+0.73%)
Oct 23, 2014 99.54 99.75 99.11 99.18 31,243 +0.13(+0.13%)
Oct 22, 2014 99.11 99.78 99.03 99.05 46,935 -0.05(-0.05%)
Oct 21, 2014 98.30 99.10 97.89 99.10 88,144 +0.81(+0.82%)
Oct 20, 2014 96.69 98.33 96.69 98.29 231,801 +1.40(+1.44%)
Oct 17, 2014 96.88 97.12 96.38 96.89 26,905 +0.93(+0.97%)
Oct 16, 2014 95.58 96.35 94.66 95.96 25,923 -0.04(-0.04%)
Oct 15, 2014 96.00 96.16 94.22 96.00 72,249 -0.60(-0.62%)
Oct 14, 2014 97.26 97.26 96.57 96.60 82,658 +0.12(+0.12%)
Oct 13, 2014 97.48 97.95 96.48 96.48 21,060 -1.59(-1.62%)
Oct 10, 2014 98.23 98.85 98.04 98.07 11,998 -0.15(-0.15%)
Oct 09, 2014 99.45 99.74 98.20 98.22 25,476 -1.52(-1.52%)
Oct 08, 2014 98.50 99.74 98.04 99.74 29,969 +1.34(+1.36%)
Oct 07, 2014 98.93 99.35 98.40 98.40 41,749 -1.10(-1.11%)
Oct 06, 2014 99.72 99.72 98.87 99.50 39,447 +0.06(+0.06%)
Oct 03, 2014 99.05 99.51 98.75 99.44 64,297 +0.98(+1.00%)
Oct 02, 2014 98.01 98.52 97.71 98.46 92,591 +0.34(+0.35%)
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.