US Consumer Goods Ishares ETF (NY: IYK )

181.72 USD -1.81 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 112.66 112.88 112.44 112.54 49,857 -0.14(-0.12%)
Mar 30, 2016 112.69 112.92 112.58 112.68 92,717 +0.42(+0.37%)
Mar 29, 2016 111.22 112.26 111.20 112.26 25,993 +1.16(+1.04%)
Mar 28, 2016 110.99 111.45 110.92 111.10 24,492 +0.42(+0.38%)
Mar 24, 2016 110.37 110.68 110.68 110.68 28,900 -0.14(-0.13%)
Mar 23, 2016 110.88 111.42 110.80 110.82 24,440 -1.07(-0.96%)
Mar 22, 2016 112.49 112.49 111.79 111.89 28,430 -0.82(-0.73%)
Mar 21, 2016 112.40 113.02 112.40 112.71 43,714 +0.17(+0.15%)
Mar 18, 2016 112.91 112.91 112.41 112.54 101,585 -0.14(-0.12%)
Mar 17, 2016 111.36 112.79 111.36 112.68 132,739 +1.14(+1.02%)
Mar 16, 2016 110.51 111.58 110.41 111.54 40,114 +0.54(+0.49%)
Mar 15, 2016 110.39 111.00 110.36 111.00 34,545 +0.03(+0.03%)
Mar 14, 2016 110.72 111.03 110.62 110.97 29,060 +0.00(+0.00%)
Mar 11, 2016 110.66 111.02 110.49 110.97 88,081 +0.87(+0.79%)
Mar 10, 2016 110.33 110.55 109.08 110.10 49,129 +0.18(+0.16%)
Mar 09, 2016 109.79 110.00 109.47 109.92 32,193 +0.63(+0.58%)
Mar 08, 2016 109.29 109.90 109.08 109.29 24,413 -0.38(-0.35%)
Mar 07, 2016 110.04 110.16 109.47 109.67 107,903 -0.74(-0.67%)
Mar 04, 2016 109.65 110.63 109.62 110.41 34,228 +0.57(+0.52%)
Mar 03, 2016 108.84 109.85 108.65 109.84 26,087 +0.96(+0.88%)
Mar 02, 2016 108.22 108.88 107.85 108.88 23,206 +0.37(+0.34%)
Mar 01, 2016 107.77 108.59 107.72 108.51 770,778 +1.52(+1.42%)
Feb 29, 2016 107.44 108.03 106.93 106.99 40,373 -0.46(-0.43%)
Feb 26, 2016 108.66 108.66 107.25 107.45 43,896 -0.89(-0.82%)
Feb 25, 2016 106.91 108.34 106.91 108.34 36,733 +1.61(+1.51%)
Feb 24, 2016 105.69 106.79 105.10 106.73 26,952 +0.25(+0.23%)
Feb 23, 2016 106.52 106.88 106.38 106.48 36,327 -0.35(-0.33%)
Feb 22, 2016 106.33 106.94 106.32 106.83 25,671 +1.11(+1.05%)
Feb 19, 2016 105.33 105.72 104.81 105.72 70,407 -0.04(-0.04%)
Feb 18, 2016 105.97 106.01 105.37 105.76 64,052 -0.17(-0.16%)
Feb 17, 2016 104.99 106.15 104.95 105.93 32,624 +1.42(+1.36%)
Feb 16, 2016 104.08 104.52 103.53 104.51 34,590 +1.45(+1.41%)
Feb 12, 2016 102.23 103.06 103.06 103.06 31,500 +1.55(+1.53%)
Feb 11, 2016 101.56 101.99 100.89 101.51 97,862 -1.29(-1.25%)
Feb 10, 2016 103.32 103.81 102.70 102.80 31,192 +0.03(+0.03%)
Feb 09, 2016 101.47 103.33 101.43 102.77 36,547 +0.51(+0.50%)
Feb 08, 2016 102.12 102.55 101.25 102.26 36,061 -0.71(-0.69%)
Feb 05, 2016 103.88 104.03 102.68 102.97 70,859 -0.95(-0.91%)
Feb 04, 2016 104.35 104.50 103.52 103.92 32,268 -0.92(-0.88%)
Feb 03, 2016 105.21 105.35 103.63 104.84 68,434 -0.13(-0.12%)
Feb 02, 2016 105.75 105.75 104.68 104.97 153,437 -1.41(-1.33%)
Feb 01, 2016 105.66 106.74 105.58 106.38 58,861 +0.08(+0.08%)
Jan 29, 2016 104.32 106.30 104.32 106.30 115,216 +2.07(+1.99%)
Jan 28, 2016 103.77 104.44 103.29 104.23 32,316 +1.14(+1.11%)
Jan 27, 2016 103.42 104.47 102.47 103.09 49,960 -0.44(-0.43%)
Jan 26, 2016 102.58 103.84 102.58 103.53 55,599 +1.38(+1.35%)
Jan 25, 2016 102.63 103.01 102.05 102.15 1,136,101 -0.93(-0.90%)
Jan 22, 2016 102.64 103.13 102.30 103.08 19,552 +1.59(+1.57%)
Jan 21, 2016 101.04 102.04 100.48 101.49 42,466 +0.71(+0.70%)
Jan 20, 2016 100.49 101.37 98.54 100.78 276,328 -1.08(-1.06%)
Jan 19, 2016 101.93 102.15 100.99 101.86 147,392 +0.96(+0.95%)
Jan 15, 2016 100.30 100.90 100.90 100.90 53,000 -1.57(-1.53%)
Jan 14, 2016 102.61 103.21 101.62 102.47 33,793 +0.03(+0.03%)
Jan 13, 2016 104.74 104.81 102.29 102.44 23,854 -1.97(-1.89%)
Jan 12, 2016 104.68 104.98 103.54 104.41 64,013 +0.66(+0.64%)
Jan 11, 2016 103.48 104.06 102.66 103.75 133,976 +0.70(+0.68%)
Jan 08, 2016 104.79 104.79 102.84 103.05 41,667 -0.95(-0.91%)
Jan 07, 2016 104.62 105.47 103.86 104.00 96,820 -2.11(-1.99%)
Jan 06, 2016 105.69 106.47 105.68 106.11 18,180 -1.00(-0.93%)
Jan 05, 2016 107.00 107.39 106.45 107.11 43,796 +0.38(+0.36%)
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.