US Consumer Goods Ishares ETF (NY: IYK )

178.22 USD +0.85 (+0.48%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 120.29 120.84 120.29 120.69 7,870 +0.81(+0.68%)
Oct 30, 2017 120.23 120.64 119.78 119.88 18,128 -0.98(-0.81%)
Oct 27, 2017 121.11 121.11 120.47 120.86 18,867 -0.60(-0.49%)
Oct 26, 2017 121.09 121.75 121.09 121.46 7,603 +0.73(+0.60%)
Oct 25, 2017 121.31 121.31 120.19 120.73 10,298 -0.69(-0.57%)
Oct 24, 2017 121.56 121.56 121.25 121.42 7,849 +0.02(+0.02%)
Oct 23, 2017 121.95 122.14 121.33 121.40 9,793 -0.37(-0.30%)
Oct 20, 2017 122.05 122.05 121.60 121.77 6,786 -0.01(-0.01%)
Oct 19, 2017 121.76 121.82 121.24 121.78 9,478 -0.70(-0.57%)
Oct 18, 2017 122.69 122.69 122.37 122.48 12,380 -0.10(-0.08%)
Oct 17, 2017 122.92 122.92 122.42 122.58 19,581 -0.44(-0.36%)
Oct 16, 2017 122.83 123.06 122.74 123.02 43,517 +0.20(+0.16%)
Oct 13, 2017 122.78 123.00 122.78 122.82 5,912 +0.31(+0.25%)
Oct 12, 2017 122.02 122.62 121.97 122.51 127,493 +0.26(+0.21%)
Oct 11, 2017 122.10 122.27 122.10 122.25 7,426 +0.14(+0.11%)
Oct 10, 2017 121.76 122.15 121.59 122.11 7,459 +0.75(+0.62%)
Oct 09, 2017 121.84 121.87 121.36 121.36 9,961 -0.42(-0.34%)
Oct 06, 2017 121.71 121.82 121.62 121.78 13,052 -0.20(-0.16%)
Oct 05, 2017 122.03 122.22 121.88 121.98 7,857 +0.23(+0.19%)
Oct 04, 2017 121.01 121.97 120.87 121.75 22,246 +0.68(+0.56%)
Oct 03, 2017 121.12 121.18 120.86 121.07 19,344 +0.24(+0.20%)
Oct 02, 2017 120.82 121.24 120.73 120.83 35,686 +0.16(+0.13%)
Sep 29, 2017 120.13 120.98 120.13 120.67 540,195 +0.07(+0.06%)
Sep 28, 2017 120.39 120.67 120.39 120.60 8,352 +0.27(+0.23%)
Sep 27, 2017 120.98 120.98 119.82 120.33 130,103 -0.66(-0.55%)
Sep 26, 2017 120.95 121.18 120.94 120.99 119,575 -0.07(-0.06%)
Sep 25, 2017 120.90 121.29 120.89 121.06 22,893 +0.32(+0.27%)
Sep 22, 2017 120.83 121.13 120.69 120.74 47,908 -0.19(-0.16%)
Sep 21, 2017 121.80 121.80 120.83 120.93 14,362 -0.87(-0.71%)
Sep 20, 2017 122.40 122.43 121.28 121.80 29,241 -0.70(-0.57%)
Sep 19, 2017 122.69 122.69 122.34 122.50 15,644 -0.29(-0.24%)
Sep 18, 2017 122.90 122.93 122.49 122.79 8,072 +0.07(+0.06%)
Sep 15, 2017 122.37 122.72 122.37 122.72 22,200 +0.22(+0.18%)
Sep 14, 2017 122.38 122.50 122.09 122.50 8,113 +0.14(+0.11%)
Sep 13, 2017 122.44 122.61 122.35 122.36 24,145 -0.07(-0.06%)
Sep 12, 2017 122.48 122.51 122.28 122.43 7,692 +0.01(+0.01%)
Sep 11, 2017 121.59 122.46 121.59 122.42 13,160 +1.06(+0.87%)
Sep 08, 2017 121.35 121.48 121.06 121.36 60,748 -0.21(-0.17%)
Sep 07, 2017 121.57 121.63 121.23 121.57 11,099 +0.11(+0.09%)
Sep 06, 2017 121.40 121.62 121.16 121.46 35,927 +0.21(+0.17%)
Sep 05, 2017 121.32 121.36 120.58 121.25 15,755 -0.34(-0.28%)
Sep 01, 2017 121.12 121.59 121.12 121.59 13,222 +0.75(+0.62%)
Aug 31, 2017 120.58 120.96 120.58 120.84 7,056 +0.34(+0.28%)
Aug 30, 2017 120.21 120.57 120.15 120.50 45,313 +0.24(+0.20%)
Aug 29, 2017 119.72 120.31 119.72 120.26 11,679 +0.09(+0.07%)
Aug 28, 2017 120.51 120.60 119.83 120.17 48,902 -0.23(-0.19%)
Aug 25, 2017 120.67 120.87 120.39 120.40 11,926 +0.23(+0.19%)
Aug 24, 2017 121.04 121.04 120.17 120.17 8,352 -0.83(-0.69%)
Aug 23, 2017 121.12 121.18 120.92 121.00 6,105 -0.34(-0.28%)
Aug 22, 2017 121.15 121.42 121.10 121.34 17,142 +0.34(+0.28%)
Aug 21, 2017 120.76 121.09 120.50 121.00 22,358 +0.28(+0.23%)
Aug 18, 2017 120.99 121.14 120.62 120.72 36,893 -0.60(-0.49%)
Aug 17, 2017 122.58 122.81 121.32 121.32 28,311 -1.55(-1.26%)
Aug 16, 2017 122.50 122.93 122.50 122.87 16,689 +0.53(+0.43%)
Aug 15, 2017 122.08 122.43 121.98 122.34 17,624 +0.18(+0.15%)
Aug 14, 2017 121.59 122.34 121.59 122.16 49,470 +0.95(+0.78%)
Aug 11, 2017 121.06 121.66 121.05 121.21 16,633 +0.22(+0.18%)
Aug 10, 2017 121.64 121.67 120.99 120.99 34,282 -1.02(-0.84%)
Aug 09, 2017 121.77 122.04 121.62 122.01 36,402 +0.01(+0.01%)
Aug 08, 2017 122.29 122.56 121.94 122.00 13,802 -0.27(-0.22%)
Aug 07, 2017 121.64 122.28 121.64 122.27 24,140 +0.69(+0.57%)
Aug 04, 2017 121.75 121.75 121.40 121.58 59,873 -0.10(-0.08%)
Aug 03, 2017 121.31 122.15 121.31 121.68 73,535 +0.32(+0.26%)
Aug 02, 2017 121.36 121.40 120.93 121.36 155,792 -0.10(-0.08%)
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.