US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 105.63 105.63 105.08 105.28 80,363 -0.30(-0.29%)
Jul 28, 2017 106.29 106.44 104.43 105.58 56,123 -0.98(-0.92%)
Jul 27, 2017 106.29 106.56 105.92 106.56 54,400 +0.56(+0.53%)
Jul 26, 2017 106.01 106.14 105.75 106.00 30,103 -0.09(-0.09%)
Jul 25, 2017 105.89 106.10 105.78 106.10 28,963 +0.45(+0.43%)
Jul 24, 2017 105.82 105.84 105.61 105.64 5,792 -0.46(-0.44%)
Jul 21, 2017 105.55 106.11 105.55 106.11 24,356 +0.22(+0.20%)
Jul 20, 2017 105.92 106.17 105.83 105.89 123,924 -0.05(-0.05%)
Jul 19, 2017 105.40 105.94 105.40 105.94 77,275 +0.57(+0.54%)
Jul 18, 2017 105.24 105.43 105.10 105.37 131,181 +0.07(+0.07%)
Jul 17, 2017 105.23 105.43 105.16 105.30 561,374 +0.09(+0.09%)
Jul 14, 2017 104.79 105.35 104.79 105.21 29,457 +0.68(+0.65%)
Jul 13, 2017 104.69 105.17 104.47 104.53 37,021 -0.17(-0.17%)
Jul 12, 2017 104.54 104.87 104.54 104.70 16,484 +0.65(+0.62%)
Jul 11, 2017 104.20 104.23 103.68 104.05 24,656 -0.28(-0.27%)
Jul 10, 2017 104.43 104.73 104.22 104.33 30,972 -0.15(-0.14%)
Jul 07, 2017 104.17 104.65 104.14 104.48 54,390 +0.49(+0.47%)
Jul 06, 2017 104.56 104.56 103.93 103.99 37,346 -0.89(-0.85%)
Jul 05, 2017 105.17 105.17 104.75 104.88 82,377 -0.29(-0.27%)
Jul 03, 2017 105.38 105.71 105.13 105.17 112,686 -0.01(-0.01%)
Jun 30, 2017 104.84 105.48 104.84 105.17 21,479 +0.79(+0.75%)
Jun 29, 2017 105.47 105.47 104.14 104.39 12,509 -1.17(-1.11%)
Jun 28, 2017 105.47 105.91 105.45 105.55 23,007 +0.55(+0.52%)
Jun 27, 2017 105.93 105.93 105.01 105.01 75,452 -1.25(-1.18%)
Jun 26, 2017 106.26 106.45 106.20 106.26 42,109 +0.27(+0.25%)
Jun 23, 2017 105.72 106.17 105.70 105.99 218,825 +0.31(+0.29%)
Jun 22, 2017 105.95 105.96 105.67 105.68 12,113 -0.25(-0.24%)
Jun 21, 2017 106.27 106.27 105.86 105.93 18,713 -0.29(-0.28%)
Jun 20, 2017 106.79 106.79 106.23 106.23 10,767 -0.51(-0.48%)
Jun 19, 2017 106.42 106.76 106.04 106.73 22,647 +0.57(+0.54%)
Jun 16, 2017 106.53 106.53 105.65 106.17 20,227 -0.42(-0.40%)
Jun 15, 2017 105.98 106.66 105.94 106.59 12,440 +0.04(+0.04%)
Jun 14, 2017 106.48 106.81 106.23 106.55 46,025 +0.49(+0.46%)
Jun 13, 2017 105.82 106.11 105.47 106.05 21,171 +0.46(+0.44%)
Jun 12, 2017 105.49 105.80 105.40 105.59 21,393 +0.07(+0.07%)
Jun 09, 2017 105.79 105.92 105.25 105.52 84,123 -0.28(-0.27%)
Jun 08, 2017 106.43 106.43 105.62 105.81 54,653 -0.74(-0.69%)
Jun 07, 2017 106.33 106.61 106.32 106.55 96,069 +0.16(+0.15%)
Jun 06, 2017 106.36 106.60 106.26 106.38 30,199 -0.14(-0.13%)
Jun 05, 2017 106.40 106.55 106.08 106.52 54,656 +0.11(+0.11%)
Jun 02, 2017 106.24 106.55 105.87 106.41 122,290 +0.32(+0.30%)
Jun 01, 2017 105.50 106.11 105.29 106.09 947,793 +0.83(+0.78%)
May 31, 2017 105.20 105.31 105.08 105.26 71,791 +0.25(+0.24%)
May 30, 2017 104.83 105.05 104.68 105.01 26,352 +0.14(+0.13%)
May 26, 2017 104.50 104.90 104.50 104.88 10,170 +0.30(+0.29%)
May 25, 2017 104.13 104.69 104.13 104.58 28,207 +0.69(+0.66%)
May 24, 2017 103.38 103.98 103.34 103.89 13,595 +0.64(+0.62%)
May 23, 2017 103.40 103.64 103.22 103.24 15,177 +0.05(+0.05%)
May 22, 2017 102.58 103.27 102.58 103.19 19,911 +0.75(+0.73%)
May 19, 2017 101.79 102.64 101.78 102.44 16,426 +0.64(+0.63%)
May 18, 2017 101.67 102.01 101.57 101.80 21,641 -0.10(-0.10%)
May 17, 2017 102.20 102.62 101.88 101.91 33,321 -0.64(-0.63%)
May 16, 2017 102.86 102.90 102.47 102.55 14,251 -0.09(-0.09%)
May 15, 2017 102.36 102.76 102.36 102.65 40,669 +0.41(+0.40%)
May 12, 2017 102.45 102.45 102.23 102.23 11,684 -0.26(-0.25%)
May 11, 2017 102.47 102.50 102.05 102.49 25,454 -0.15(-0.14%)
May 10, 2017 102.47 102.65 102.47 102.64 10,165 +0.34(+0.33%)
May 09, 2017 102.47 102.48 102.19 102.30 125,982 -0.12(-0.12%)
May 08, 2017 102.30 102.45 102.20 102.42 18,081 +0.26(+0.25%)
May 05, 2017 101.82 102.17 101.76 102.17 13,092 +0.56(+0.55%)
May 04, 2017 101.38 101.91 101.29 101.61 77,166 +0.40(+0.40%)
May 03, 2017 101.42 101.49 100.97 101.20 219,753 -0.08(-0.08%)
May 02, 2017 101.83 101.96 101.23 101.28 169,329 -0.58(-0.57%)
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.