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 (%)
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%)
Mar 01, 2017 101.85 102.60 101.85 102.39 19,942 +0.78(+0.77%)
Feb 28, 2017 101.37 101.78 101.28 101.61 8,642 +0.19(+0.18%)
Feb 27, 2017 101.46 101.48 101.11 101.42 11,072 -0.14(-0.14%)
Feb 24, 2017 101.10 101.57 101.10 101.57 11,322 +0.20(+0.19%)
Feb 23, 2017 101.58 101.77 101.37 101.37 8,089 -0.21(-0.21%)
Feb 22, 2017 101.47 101.59 101.31 101.59 6,600 -0.02(-0.02%)
Feb 21, 2017 100.77 101.61 100.77 101.61 11,028 +0.91(+0.90%)
Feb 17, 2017 100.70 100.70 100.70 0 +0.66(+0.66%)
Feb 16, 2017 100.17 100.27 99.80 100.04 12,776 -0.25(-0.25%)
Feb 15, 2017 99.64 100.29 99.42 100.28 11,136 +0.77(+0.77%)
Feb 14, 2017 99.27 99.61 99.15 99.51 12,404 +0.11(+0.11%)
Feb 13, 2017 99.45 99.50 99.25 99.40 11,640 +0.09(+0.09%)
Feb 10, 2017 99.07 99.41 99.07 99.32 14,095 +0.47(+0.48%)
Feb 09, 2017 98.28 98.96 98.28 98.84 17,666 +0.50(+0.51%)
Feb 08, 2017 97.83 98.36 97.83 98.34 20,840 +0.44(+0.45%)
Feb 07, 2017 97.64 97.94 97.61 97.91 7,558 +0.38(+0.39%)
Feb 06, 2017 97.75 97.75 97.48 97.53 19,895 -0.24(-0.25%)
Feb 03, 2017 97.57 98.09 97.57 97.77 23,106 +0.35(+0.36%)
Feb 02, 2017 97.37 97.75 97.33 97.42 22,803 +0.39(+0.41%)
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.