Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 102.35 102.44 102.17 102.17 23,251 -0.22(-0.22%)
Mar 30, 2017 102.72 102.72 102.35 102.39 7,720 -0.46(-0.44%)
Mar 29, 2017 102.63 102.91 102.63 102.84 44,648 +0.16(+0.16%)
Mar 28, 2017 101.98 102.88 101.98 102.68 110,279 +0.53(+0.52%)
Mar 27, 2017 101.72 102.21 101.72 102.15 22,060 +0.00(+0.00%)
Mar 24, 2017 102.19 102.38 101.84 102.15 17,789 +0.01(+0.01%)
Mar 23, 2017 102.04 102.64 102.04 102.14 13,572 -0.06(-0.06%)
Mar 22, 2017 102.34 102.45 101.97 102.20 72,729 -0.35(-0.34%)
Mar 21, 2017 103.31 103.31 102.53 102.55 67,711 -0.65(-0.63%)
Mar 20, 2017 103.09 103.28 103.05 103.20 5,679 +0.04(+0.04%)
Mar 17, 2017 103.63 103.64 103.17 103.17 8,479 -0.16(-0.16%)
Mar 16, 2017 103.45 103.45 103.14 103.33 20,058 +0.03(+0.03%)
Mar 15, 2017 102.55 103.54 102.55 103.29 42,861 +0.97(+0.95%)
Mar 14, 2017 102.30 102.48 102.27 102.33 12,003 -0.14(-0.13%)
Mar 13, 2017 102.16 102.52 102.16 102.46 7,339 +0.15(+0.14%)
Mar 10, 2017 102.10 102.39 102.03 102.32 12,927 +0.59(+0.58%)
Mar 09, 2017 101.66 101.88 101.53 101.73 9,141 +0.10(+0.10%)
Mar 08, 2017 101.51 101.81 101.46 101.62 17,570 -0.08(-0.08%)
Mar 07, 2017 101.68 101.84 101.64 101.70 6,580 -0.23(-0.23%)
Mar 06, 2017 101.91 101.99 101.68 101.93 166,251 -0.32(-0.32%)
Mar 03, 2017 102.31 102.31 101.94 102.26 35,333 -0.09(-0.08%)
Mar 02, 2017 102.46 102.59 102.34 102.34 15,634 -0.07(-0.07%)
Mar 01, 2017 101.87 102.62 101.87 102.41 19,938 +0.78(+0.77%)
Feb 28, 2017 101.39 101.80 101.30 101.63 8,640 +0.19(+0.18%)
Feb 27, 2017 101.48 101.50 101.13 101.44 11,070 -0.14(-0.14%)
Feb 24, 2017 101.12 101.59 101.12 101.59 11,320 +0.19(+0.19%)
Feb 23, 2017 101.60 101.80 101.39 101.39 8,088 -0.21(-0.21%)
Feb 22, 2017 101.49 101.62 101.33 101.61 6,598 -0.02(-0.02%)
Feb 21, 2017 100.79 101.63 100.79 101.63 11,025 +0.91(+0.91%)
Feb 17, 2017 100.72 100.72 100.72 0 +0.66(+0.66%)
Feb 16, 2017 100.19 100.29 99.82 100.06 12,773 -0.25(-0.25%)
Feb 15, 2017 99.66 100.31 99.44 100.31 11,134 +0.77(+0.77%)
Feb 14, 2017 99.30 99.63 99.17 99.54 12,401 +0.11(+0.11%)
Feb 13, 2017 99.48 99.52 99.27 99.42 11,638 +0.09(+0.09%)
Feb 10, 2017 99.09 99.43 99.09 99.34 14,092 +0.47(+0.48%)
Feb 09, 2017 98.30 98.98 98.30 98.86 17,663 +0.50(+0.51%)
Feb 08, 2017 97.85 98.38 97.85 98.36 20,835 +0.44(+0.45%)
Feb 07, 2017 97.66 97.96 97.64 97.93 7,556 +0.38(+0.39%)
Feb 06, 2017 97.77 97.77 97.50 97.55 19,890 -0.24(-0.25%)
Feb 03, 2017 97.59 98.11 97.59 97.79 23,101 +0.35(+0.36%)
Feb 02, 2017 97.39 97.77 97.35 97.44 22,798 +0.39(+0.41%)
Feb 01, 2017 97.31 97.34 96.86 97.04 22,026 -0.37(-0.38%)
Jan 31, 2017 96.83 97.41 96.83 97.41 7,975 +0.22(+0.23%)
Jan 30, 2017 97.11 97.22 96.80 97.19 12,816 -0.21(-0.21%)
Jan 27, 2017 97.77 97.77 97.23 97.40 25,490 -0.49(-0.50%)
Jan 26, 2017 98.48 98.48 97.84 97.88 29,964 -0.78(-0.79%)
Jan 25, 2017 98.32 98.73 98.32 98.66 46,238 +0.52(+0.53%)
Jan 24, 2017 97.20 98.16 97.20 98.14 20,217 +1.14(+1.17%)
Jan 23, 2017 96.92 97.05 96.73 97.00 34,338 -0.01(-0.01%)
Jan 20, 2017 96.65 97.06 96.53 97.01 42,750 +0.71(+0.74%)
Jan 19, 2017 96.51 96.58 96.06 96.30 19,007 -0.26(-0.27%)
Jan 18, 2017 96.31 96.58 96.27 96.56 16,760 +0.28(+0.30%)
Jan 17, 2017 95.37 96.31 95.37 96.27 29,553 +0.96(+1.01%)
Jan 13, 2017 95.32 95.32 95.32 0 +0.11(+0.12%)
Jan 12, 2017 95.15 95.22 94.76 95.20 12,004 -0.06(-0.06%)
Jan 11, 2017 95.12 95.28 94.92 95.26 24,499 +0.07(+0.07%)
Jan 10, 2017 95.45 95.45 95.11 95.20 25,759 -0.21(-0.22%)
Jan 09, 2017 95.83 95.83 95.35 95.41 24,692 -0.65(-0.68%)
Jan 06, 2017 96.01 96.29 95.72 96.06 54,092 +0.00(+0.00%)
Jan 05, 2017 96.03 96.12 95.76 96.06 18,974 -0.07(-0.07%)
Jan 04, 2017 95.61 96.27 95.61 96.13 45,244 +0.84(+0.88%)
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.