US Consumer Goods Ishares ETF (NY: IYK )

175.64 USD -4.21 (-2.34%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 107.15 107.15 106.38 106.52 7,796 -0.72(-0.67%)
May 28, 2015 107.02 107.29 106.89 107.24 7,049 +0.10(+0.09%)
May 27, 2015 106.82 107.18 106.67 107.14 21,999 +0.45(+0.42%)
May 26, 2015 107.49 107.49 106.54 106.69 11,350 -0.89(-0.83%)
May 22, 2015 107.78 107.58 107.58 107.58 24,300 -0.44(-0.41%)
May 21, 2015 107.77 108.04 107.60 108.02 7,197 -0.02(-0.02%)
May 20, 2015 107.98 108.26 107.91 108.04 9,751 +0.09(+0.08%)
May 19, 2015 108.00 108.18 107.72 107.95 16,496 -0.04(-0.04%)
May 18, 2015 107.99 108.09 107.81 107.99 7,784 -0.17(-0.16%)
May 15, 2015 107.82 108.16 107.80 108.16 30,896 +0.31(+0.29%)
May 14, 2015 106.83 107.85 106.83 107.85 39,858 +1.46(+1.37%)
May 13, 2015 106.89 107.08 106.22 106.39 1,544,167 -0.16(-0.15%)
May 12, 2015 106.53 106.71 105.89 106.55 25,326 -0.31(-0.29%)
May 11, 2015 107.16 107.57 106.86 106.86 20,062 -0.26(-0.24%)
May 08, 2015 106.86 107.44 106.79 107.12 402,521 +0.96(+0.90%)
May 07, 2015 105.33 106.29 105.33 106.16 28,077 +0.47(+0.44%)
May 06, 2015 105.96 106.21 105.14 105.69 24,630 +0.11(+0.10%)
May 05, 2015 106.29 106.56 105.48 105.58 35,065 -0.79(-0.74%)
May 04, 2015 106.24 106.55 106.22 106.37 15,902 +0.27(+0.25%)
May 01, 2015 105.54 106.10 105.42 106.10 44,590 +0.99(+0.94%)
Apr 30, 2015 105.54 105.68 104.91 105.11 26,874 -0.64(-0.61%)
Apr 29, 2015 106.14 106.14 105.63 105.75 17,598 -0.52(-0.49%)
Apr 28, 2015 106.38 106.78 106.00 106.27 45,555 -0.18(-0.17%)
Apr 27, 2015 107.00 107.07 106.44 106.45 28,311 -0.36(-0.34%)
Apr 24, 2015 107.26 107.26 106.78 106.81 24,462 -0.31(-0.29%)
Apr 23, 2015 106.93 107.51 106.93 107.12 24,921 -0.36(-0.33%)
Apr 22, 2015 107.35 107.54 106.88 107.48 39,437 +0.19(+0.18%)
Apr 21, 2015 107.43 107.64 107.12 107.29 28,068 +0.01(+0.01%)
Apr 20, 2015 107.04 107.58 107.04 107.28 17,764 +0.60(+0.56%)
Apr 17, 2015 106.84 106.84 106.22 106.68 33,194 -0.79(-0.74%)
Apr 16, 2015 107.14 107.77 107.06 107.47 35,196 +0.59(+0.55%)
Apr 15, 2015 107.26 107.54 106.87 106.88 29,275 +0.05(+0.05%)
Apr 14, 2015 106.52 107.04 106.25 106.83 23,949 +0.16(+0.15%)
Apr 13, 2015 107.19 107.19 106.64 106.67 33,212 -0.59(-0.55%)
Apr 10, 2015 107.09 107.48 106.96 107.26 67,732 +0.13(+0.12%)
Apr 09, 2015 106.68 107.19 106.48 107.13 23,620 +0.26(+0.24%)
Apr 08, 2015 106.20 106.95 106.20 106.87 2,302,519 +0.37(+0.35%)
Apr 07, 2015 106.81 107.08 106.44 106.50 32,553 -0.51(-0.48%)
Apr 06, 2015 105.69 107.41 105.69 107.01 13,405 +0.86(+0.81%)
Apr 02, 2015 105.10 106.15 106.15 106.15 39,700 +0.77(+0.73%)
Apr 01, 2015 105.44 105.44 104.50 105.38 101,366 -0.17(-0.16%)
Mar 31, 2015 105.65 106.13 105.36 105.55 43,943 -0.51(-0.48%)
Mar 30, 2015 105.55 106.20 105.31 106.06 23,857 +0.98(+0.93%)
Mar 27, 2015 104.38 105.13 104.28 105.08 13,707 +0.82(+0.79%)
Mar 26, 2015 104.46 104.61 104.22 104.26 36,809 -0.48(-0.46%)
Mar 25, 2015 106.03 106.08 104.74 104.74 11,622 -0.75(-0.71%)
Mar 24, 2015 106.37 106.65 105.49 105.49 17,584 -0.72(-0.68%)
Mar 23, 2015 105.86 106.69 105.86 106.21 20,186 +0.30(+0.28%)
Mar 20, 2015 105.31 106.04 105.31 105.91 15,093 +1.16(+1.11%)
Mar 19, 2015 104.91 105.00 104.48 104.75 16,624 -0.32(-0.30%)
Mar 18, 2015 103.94 105.50 102.97 105.07 30,936 +0.92(+0.89%)
Mar 17, 2015 104.40 104.52 103.88 104.15 21,343 -0.55(-0.53%)
Mar 16, 2015 104.05 104.74 104.05 104.70 29,036 +1.11(+1.07%)
Mar 13, 2015 104.30 104.30 103.07 103.59 17,992 -0.91(-0.87%)
Mar 12, 2015 103.43 104.52 103.43 104.50 49,821 +1.41(+1.37%)
Mar 11, 2015 103.91 103.91 102.94 103.09 51,535 -0.75(-0.72%)
Mar 10, 2015 104.60 104.60 103.84 103.84 20,519 -1.60(-1.52%)
Mar 09, 2015 105.36 105.50 105.08 105.44 19,587 +0.59(+0.56%)
Mar 06, 2015 106.70 106.70 104.58 104.85 89,086 -2.18(-2.04%)
Mar 05, 2015 107.22 107.27 106.79 107.03 38,007 +0.01(+0.01%)
Mar 04, 2015 107.52 107.76 106.80 107.02 97,258 -0.74(-0.69%)
Mar 03, 2015 108.01 108.01 107.27 107.76 105,412 -0.47(-0.43%)
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.