US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 105.18 105.29 105.06 105.24 71,806 +0.25(+0.24%)
May 30, 2017 104.81 105.03 104.66 104.99 26,357 +0.14(+0.13%)
May 26, 2017 104.47 104.88 104.47 104.85 10,172 +0.30(+0.29%)
May 25, 2017 104.11 104.66 104.11 104.55 28,213 +0.69(+0.66%)
May 24, 2017 103.36 103.96 103.31 103.86 13,598 +0.65(+0.62%)
May 23, 2017 103.37 103.62 103.19 103.22 15,180 +0.05(+0.05%)
May 22, 2017 102.56 103.25 102.56 103.17 19,916 +0.75(+0.73%)
May 19, 2017 101.77 102.62 101.76 102.42 16,429 +0.64(+0.62%)
May 18, 2017 101.65 101.99 101.55 101.78 21,646 -0.10(-0.10%)
May 17, 2017 102.18 102.60 101.86 101.89 33,328 -0.65(-0.63%)
May 16, 2017 102.84 102.88 102.44 102.53 14,254 -0.09(-0.09%)
May 15, 2017 102.34 102.74 102.34 102.63 40,678 +0.41(+0.40%)
May 12, 2017 102.43 102.43 102.21 102.21 11,687 -0.26(-0.25%)
May 11, 2017 102.44 102.48 102.02 102.47 25,460 -0.15(-0.14%)
May 10, 2017 102.44 102.63 102.44 102.62 10,167 +0.34(+0.33%)
May 09, 2017 102.44 102.46 102.17 102.28 126,009 -0.12(-0.12%)
May 08, 2017 102.27 102.43 102.18 102.40 18,085 +0.26(+0.25%)
May 05, 2017 101.80 102.14 101.74 102.14 13,095 +0.56(+0.55%)
May 04, 2017 101.36 101.89 101.27 101.58 77,183 +0.40(+0.40%)
May 03, 2017 101.40 101.46 100.95 101.18 219,800 -0.08(-0.08%)
May 02, 2017 101.81 101.94 101.21 101.26 169,365 -0.58(-0.57%)
May 01, 2017 102.26 102.46 101.83 101.83 1,176,961 -0.54(-0.53%)
Apr 28, 2017 102.45 102.45 102.05 102.38 34,480 -0.19(-0.18%)
Apr 27, 2017 102.70 102.80 102.34 102.56 19,670 -0.03(-0.03%)
Apr 26, 2017 103.19 103.19 102.58 102.59 14,382 -0.72(-0.70%)
Apr 25, 2017 103.06 103.46 103.06 103.31 30,657 +0.29(+0.28%)
Apr 24, 2017 102.66 103.15 102.66 103.02 14,772 +0.97(+0.95%)
Apr 21, 2017 102.36 102.36 101.95 102.05 11,475 -0.49(-0.48%)
Apr 20, 2017 102.41 102.54 102.18 102.54 31,711 +0.14(+0.13%)
Apr 19, 2017 102.88 102.88 102.32 102.40 26,972 -0.28(-0.28%)
Apr 18, 2017 102.18 102.87 102.18 102.69 19,252 +0.38(+0.37%)
Apr 17, 2017 101.74 102.31 101.74 102.31 12,796 +0.73(+0.72%)
Apr 13, 2017 102.01 102.03 101.58 101.58 14,331 -0.59(-0.58%)
Apr 12, 2017 102.25 102.25 102.00 102.17 202,166 +0.22(+0.22%)
Apr 11, 2017 101.78 101.95 101.58 101.95 150,011 +0.14(+0.14%)
Apr 10, 2017 101.66 101.99 101.55 101.81 70,292 +0.24(+0.24%)
Apr 07, 2017 101.70 101.85 101.54 101.57 20,929 +0.00(+0.00%)
Apr 06, 2017 101.54 101.78 101.47 101.57 31,116 +0.04(+0.04%)
Apr 05, 2017 101.89 102.29 101.46 101.52 35,656 -0.18(-0.18%)
Apr 04, 2017 102.33 102.33 101.40 101.70 231,263 -0.15(-0.14%)
Apr 03, 2017 102.26 102.26 101.51 101.85 1,145,381 -0.29(-0.29%)
Mar 31, 2017 102.32 102.42 102.14 102.14 23,256 -0.22(-0.22%)
Mar 30, 2017 102.70 102.70 102.33 102.37 7,721 -0.45(-0.44%)
Mar 29, 2017 102.61 102.89 102.61 102.82 44,658 +0.16(+0.16%)
Mar 28, 2017 101.96 102.85 101.96 102.66 110,302 +0.53(+0.52%)
Mar 27, 2017 101.70 102.19 101.70 102.13 22,065 +0.00(+0.00%)
Mar 24, 2017 102.17 102.36 101.82 102.13 17,793 +0.01(+0.01%)
Mar 23, 2017 102.02 102.61 102.02 102.12 13,575 -0.06(-0.06%)
Mar 22, 2017 102.32 102.43 101.95 102.18 72,745 -0.35(-0.34%)
Mar 21, 2017 103.29 103.29 102.51 102.53 67,725 -0.66(-0.63%)
Mar 20, 2017 103.07 103.25 103.03 103.18 5,680 +0.04(+0.04%)
Mar 17, 2017 103.61 103.61 103.14 103.14 8,481 -0.16(-0.16%)
Mar 16, 2017 103.43 103.43 103.12 103.31 20,063 +0.03(+0.03%)
Mar 15, 2017 102.53 103.52 102.53 103.27 42,871 +0.97(+0.95%)
Mar 14, 2017 102.28 102.45 102.25 102.31 12,006 -0.14(-0.13%)
Mar 13, 2017 102.14 102.49 102.14 102.44 7,340 +0.15(+0.14%)
Mar 10, 2017 102.08 102.37 102.00 102.30 12,930 +0.59(+0.58%)
Mar 09, 2017 101.64 101.86 101.50 101.71 9,143 +0.10(+0.10%)
Mar 08, 2017 101.49 101.79 101.44 101.60 17,574 -0.08(-0.08%)
Mar 07, 2017 101.65 101.82 101.61 101.68 6,581 -0.23(-0.23%)
Mar 06, 2017 101.89 101.97 101.66 101.91 166,287 -0.33(-0.32%)
Mar 03, 2017 102.29 102.29 101.91 102.24 35,340 -0.09(-0.08%)
Mar 02, 2017 102.44 102.57 102.32 102.32 15,637 -0.07(-0.07%)
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.