US Consumer Goods Ishares ETF (NY: IYK )

183.08 USD +2.25 (+1.24%)
Streaming Delayed Price Updated: 1:31 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 113.11 113.24 112.03 112.52 34,460 -0.37(-0.33%)
May 27, 2016 112.67 112.89 112.89 112.89 24,400 +0.32(+0.28%)
May 26, 2016 112.45 112.66 112.41 112.57 21,606 +0.12(+0.11%)
May 25, 2016 112.28 112.73 112.22 112.45 38,789 +0.21(+0.19%)
May 24, 2016 111.06 112.38 111.06 112.24 56,979 +1.48(+1.34%)
May 23, 2016 110.89 111.05 110.74 110.76 33,814 +0.00(+0.00%)
May 20, 2016 111.15 111.30 110.64 110.76 33,568 -0.14(-0.13%)
May 19, 2016 110.24 110.96 109.95 110.90 37,979 +0.20(+0.18%)
May 18, 2016 111.23 111.53 110.03 110.70 86,613 -0.83(-0.74%)
May 17, 2016 113.04 113.04 111.22 111.53 152,220 -1.75(-1.54%)
May 16, 2016 112.81 113.51 112.65 113.28 30,817 +0.57(+0.51%)
May 13, 2016 113.74 113.94 112.51 112.71 101,897 -1.18(-1.04%)
May 12, 2016 113.79 114.20 113.35 113.89 39,487 +0.53(+0.47%)
May 11, 2016 114.02 114.27 113.31 113.36 51,812 -1.04(-0.91%)
May 10, 2016 113.21 114.40 113.21 114.40 73,848 +1.41(+1.25%)
May 09, 2016 112.98 113.44 112.82 112.99 33,536 +0.23(+0.20%)
May 06, 2016 111.71 112.82 111.71 112.76 56,341 +0.84(+0.75%)
May 05, 2016 112.35 112.59 111.71 111.92 32,256 -0.22(-0.20%)
May 04, 2016 111.74 112.39 111.54 112.14 259,960 -0.14(-0.12%)
May 03, 2016 112.35 112.72 111.94 112.28 190,829 -0.66(-0.58%)
May 02, 2016 112.14 113.12 112.14 112.94 616,875 +0.97(+0.87%)
Apr 29, 2016 111.93 112.17 111.22 111.97 44,119 +0.05(+0.04%)
Apr 28, 2016 111.72 112.79 111.72 111.92 76,241 -0.21(-0.19%)
Apr 27, 2016 112.00 112.37 111.32 112.13 34,355 +0.31(+0.28%)
Apr 26, 2016 111.87 112.25 111.55 111.82 24,282 +0.07(+0.06%)
Apr 25, 2016 111.20 111.86 111.10 111.75 125,892 +0.26(+0.23%)
Apr 22, 2016 110.86 111.49 110.55 111.49 28,587 +0.49(+0.44%)
Apr 21, 2016 112.48 112.48 111.00 111.00 43,744 -1.27(-1.13%)
Apr 20, 2016 113.03 113.03 112.25 112.27 36,216 -1.16(-1.02%)
Apr 19, 2016 113.31 113.43 113.13 113.43 38,224 +0.20(+0.18%)
Apr 18, 2016 112.59 113.34 112.53 113.23 29,598 +0.60(+0.53%)
Apr 15, 2016 112.26 112.64 112.15 112.63 22,406 +0.52(+0.46%)
Apr 14, 2016 112.63 112.80 112.11 112.11 29,064 -0.47(-0.42%)
Apr 13, 2016 112.80 113.08 112.10 112.58 73,542 +0.04(+0.04%)
Apr 12, 2016 111.94 112.67 111.83 112.54 32,985 +0.72(+0.64%)
Apr 11, 2016 112.74 113.06 111.82 111.82 45,022 -0.68(-0.60%)
Apr 08, 2016 112.44 112.79 112.26 112.50 33,861 +0.35(+0.31%)
Apr 07, 2016 112.72 112.81 111.62 112.15 49,383 -0.88(-0.78%)
Apr 06, 2016 112.19 113.07 111.95 113.03 188,136 +0.86(+0.77%)
Apr 05, 2016 112.22 112.45 111.89 112.17 206,119 -0.60(-0.53%)
Apr 04, 2016 113.46 113.46 112.43 112.77 88,911 -0.75(-0.66%)
Apr 01, 2016 111.99 113.52 111.96 113.52 810,341 +0.98(+0.87%)
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%)
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.