US Consumer Goods Ishares ETF (NY: IYK )

177.57 USD +0.22 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 116.45 116.57 116.05 116.53 28,818 -0.01(-0.01%)
Aug 30, 2016 117.05 117.20 116.29 116.54 1,322,698 -0.60(-0.51%)
Aug 29, 2016 116.55 117.18 116.55 117.14 39,963 +0.63(+0.54%)
Aug 26, 2016 117.01 117.69 116.19 116.51 22,289 -0.46(-0.39%)
Aug 25, 2016 116.97 117.39 116.80 116.97 18,366 -0.15(-0.13%)
Aug 24, 2016 117.50 117.50 116.95 117.12 86,922 -0.38(-0.32%)
Aug 23, 2016 117.40 117.58 117.25 117.50 77,231 +0.42(+0.36%)
Aug 22, 2016 117.05 117.25 116.84 117.08 77,398 -0.06(-0.05%)
Aug 19, 2016 116.79 117.22 116.77 117.14 35,125 +0.12(+0.10%)
Aug 18, 2016 116.71 117.12 116.71 117.02 18,076 +0.26(+0.22%)
Aug 17, 2016 116.43 116.76 116.06 116.76 24,886 +0.37(+0.32%)
Aug 16, 2016 116.81 116.86 116.39 116.39 54,585 -0.76(-0.65%)
Aug 15, 2016 117.19 117.37 117.08 117.15 65,455 +0.14(+0.12%)
Aug 12, 2016 116.96 117.23 116.78 117.01 100,695 +0.06(+0.05%)
Aug 11, 2016 116.89 117.29 116.88 116.95 14,053 +0.41(+0.35%)
Aug 10, 2016 116.54 116.90 116.36 116.54 107,944 +0.15(+0.13%)
Aug 09, 2016 116.19 116.82 116.16 116.39 18,941 +0.17(+0.15%)
Aug 08, 2016 116.47 116.47 116.09 116.22 25,977 -0.15(-0.13%)
Aug 05, 2016 116.33 117.06 116.18 116.37 83,374 +0.61(+0.53%)
Aug 04, 2016 115.62 116.10 115.56 115.76 82,738 +0.35(+0.30%)
Aug 03, 2016 115.65 115.65 115.11 115.41 24,243 -0.42(-0.36%)
Aug 02, 2016 116.70 116.72 115.49 115.83 49,255 -0.95(-0.81%)
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.