US Consumer Goods Ishares ETF (NY: IYK )

67.74 +0.20 (+0.30%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 97.29 97.31 96.84 97.02 22,030 -0.37(-0.38%)
Jan 31, 2017 96.81 97.39 96.81 97.39 7,977 +0.22(+0.23%)
Jan 30, 2017 97.09 97.20 96.78 97.17 12,819 -0.21(-0.21%)
Jan 27, 2017 97.75 97.75 97.21 97.37 25,496 -0.49(-0.50%)
Jan 26, 2017 98.46 98.46 97.82 97.86 29,971 -0.78(-0.79%)
Jan 25, 2017 98.30 98.71 98.30 98.64 46,248 +0.52(+0.53%)
Jan 24, 2017 97.18 98.14 97.18 98.12 20,222 +1.14(+1.17%)
Jan 23, 2017 96.90 97.03 96.71 96.98 34,345 -0.01(-0.01%)
Jan 20, 2017 96.63 97.04 96.51 96.99 42,760 +0.71(+0.74%)
Jan 19, 2017 96.48 96.56 96.04 96.28 19,011 -0.26(-0.27%)
Jan 18, 2017 96.29 96.56 96.25 96.54 16,763 +0.28(+0.30%)
Jan 17, 2017 95.35 96.29 95.35 96.25 29,559 +0.96(+1.01%)
Jan 13, 2017 95.30 95.30 95.30 0 +0.11(+0.12%)
Jan 12, 2017 95.13 95.20 94.74 95.18 12,007 -0.06(-0.06%)
Jan 11, 2017 95.10 95.26 94.90 95.24 24,504 +0.07(+0.07%)
Jan 10, 2017 95.43 95.43 95.09 95.18 25,764 -0.21(-0.22%)
Jan 09, 2017 95.81 95.81 95.33 95.39 24,698 -0.65(-0.68%)
Jan 06, 2017 95.99 96.27 95.70 96.04 54,103 +0.00(+0.00%)
Jan 05, 2017 96.01 96.10 95.74 96.04 18,979 -0.07(-0.07%)
Jan 04, 2017 95.59 96.25 95.59 96.11 45,254 +0.84(+0.88%)
Jan 03, 2017 95.10 95.43 94.91 95.27 228,720 +0.50(+0.53%)
Dec 30, 2016 94.76 94.76 94.76 0 -0.45(-0.47%)
Dec 29, 2016 94.98 95.22 94.98 95.21 16,013 +0.39(+0.41%)
Dec 28, 2016 95.38 95.38 94.82 94.82 31,141 -0.56(-0.59%)
Dec 27, 2016 95.34 95.59 95.34 95.39 16,193 +0.03(+0.04%)
Dec 23, 2016 95.35 95.35 95.35 0 +0.16(+0.17%)
Dec 22, 2016 95.36 95.36 95.01 95.19 12,029 -0.25(-0.26%)
Dec 21, 2016 95.39 95.71 95.39 95.44 11,042 +0.15(+0.16%)
Dec 20, 2016 95.18 95.29 94.88 95.29 41,627 +0.11(+0.12%)
Dec 19, 2016 95.23 95.41 95.00 95.18 15,886 +0.02(+0.02%)
Dec 16, 2016 95.27 95.30 94.98 95.16 21,938 +0.15(+0.16%)
Dec 15, 2016 94.82 95.37 94.67 95.01 15,314 +0.23(+0.24%)
Dec 14, 2016 95.85 96.08 94.68 94.78 20,484 -1.15(-1.19%)
Dec 13, 2016 95.64 96.25 95.64 95.93 17,272 +0.38(+0.40%)
Dec 12, 2016 95.26 95.67 95.26 95.54 18,708 +0.12(+0.12%)
Dec 09, 2016 94.68 95.51 94.64 95.43 24,754 +0.86(+0.91%)
Dec 08, 2016 94.43 94.78 94.28 94.57 27,460 -0.10(-0.11%)
Dec 07, 2016 92.91 94.74 92.91 94.67 29,919 +1.80(+1.94%)
Dec 06, 2016 92.68 92.88 92.57 92.87 36,933 +0.29(+0.31%)
Dec 05, 2016 92.27 92.67 92.27 92.58 18,603 +0.60(+0.65%)
Dec 02, 2016 91.91 92.29 91.70 91.98 19,488 +0.23(+0.25%)
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.