Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 104.18 104.51 104.18 104.40 8,166 +0.29(+0.28%)
Aug 30, 2017 103.86 104.17 103.81 104.11 52,446 +0.21(+0.20%)
Aug 29, 2017 103.44 103.95 103.44 103.90 13,517 +0.08(+0.07%)
Aug 28, 2017 104.12 104.20 103.53 103.83 56,600 -0.20(-0.19%)
Aug 25, 2017 104.26 104.43 104.02 104.02 13,803 +0.20(+0.19%)
Aug 24, 2017 104.58 104.58 103.83 103.83 9,666 -0.72(-0.69%)
Aug 23, 2017 104.64 104.70 104.47 104.54 7,066 -0.29(-0.28%)
Aug 22, 2017 104.67 104.91 104.63 104.84 19,840 +0.29(+0.28%)
Aug 21, 2017 104.33 104.62 104.11 104.54 25,877 +0.24(+0.23%)
Aug 18, 2017 104.53 104.66 104.21 104.30 42,700 -0.52(-0.49%)
Aug 17, 2017 105.91 106.11 104.82 104.82 32,767 -1.34(-1.26%)
Aug 16, 2017 105.84 106.21 105.84 106.16 19,316 +0.46(+0.43%)
Aug 15, 2017 105.48 105.78 105.39 105.70 20,398 +0.16(+0.15%)
Aug 14, 2017 105.05 105.70 105.05 105.55 57,257 +0.82(+0.78%)
Aug 11, 2017 104.59 105.11 104.59 104.72 19,251 +0.19(+0.18%)
Aug 10, 2017 105.10 105.12 104.53 104.53 39,678 -0.88(-0.84%)
Aug 09, 2017 105.21 105.44 105.08 105.42 42,132 +0.01(+0.01%)
Aug 08, 2017 105.66 105.89 105.36 105.41 15,974 -0.23(-0.22%)
Aug 07, 2017 105.10 105.65 105.10 105.64 27,940 +0.60(+0.57%)
Aug 04, 2017 105.19 105.19 104.89 105.04 69,298 -0.09(-0.08%)
Aug 03, 2017 104.81 105.53 104.81 105.13 85,111 +0.28(+0.26%)
Aug 02, 2017 104.85 104.89 104.48 104.85 180,317 -0.09(-0.08%)
Aug 01, 2017 105.26 105.44 104.91 104.94 1,033,832 -0.34(-0.32%)
Jul 31, 2017 105.63 105.63 105.08 105.28 80,363 -0.30(-0.29%)
Jul 28, 2017 106.29 106.44 104.43 105.58 56,123 -0.98(-0.92%)
Jul 27, 2017 106.29 106.56 105.92 106.56 54,400 +0.56(+0.53%)
Jul 26, 2017 106.01 106.14 105.75 106.00 30,103 -0.09(-0.09%)
Jul 25, 2017 105.89 106.10 105.78 106.10 28,963 +0.45(+0.43%)
Jul 24, 2017 105.82 105.84 105.61 105.64 5,792 -0.46(-0.44%)
Jul 21, 2017 105.55 106.11 105.55 106.11 24,356 +0.22(+0.20%)
Jul 20, 2017 105.92 106.17 105.83 105.89 123,924 -0.05(-0.05%)
Jul 19, 2017 105.40 105.94 105.40 105.94 77,275 +0.57(+0.54%)
Jul 18, 2017 105.24 105.43 105.10 105.37 131,181 +0.07(+0.07%)
Jul 17, 2017 105.23 105.43 105.16 105.30 561,374 +0.09(+0.09%)
Jul 14, 2017 104.79 105.35 104.79 105.21 29,457 +0.68(+0.65%)
Jul 13, 2017 104.69 105.17 104.47 104.53 37,021 -0.17(-0.17%)
Jul 12, 2017 104.54 104.87 104.54 104.70 16,484 +0.65(+0.62%)
Jul 11, 2017 104.20 104.23 103.68 104.05 24,656 -0.28(-0.27%)
Jul 10, 2017 104.43 104.73 104.22 104.33 30,972 -0.15(-0.14%)
Jul 07, 2017 104.17 104.65 104.14 104.48 54,390 +0.49(+0.47%)
Jul 06, 2017 104.56 104.56 103.93 103.99 37,346 -0.89(-0.85%)
Jul 05, 2017 105.17 105.17 104.75 104.88 82,377 -0.29(-0.27%)
Jul 03, 2017 105.38 105.71 105.13 105.17 112,686 -0.01(-0.01%)
Jun 30, 2017 104.84 105.48 104.84 105.17 21,479 +0.79(+0.75%)
Jun 29, 2017 105.47 105.47 104.14 104.39 12,509 -1.17(-1.11%)
Jun 28, 2017 105.47 105.91 105.45 105.55 23,007 +0.55(+0.52%)
Jun 27, 2017 105.93 105.93 105.01 105.01 75,452 -1.25(-1.18%)
Jun 26, 2017 106.26 106.45 106.20 106.26 42,109 +0.27(+0.25%)
Jun 23, 2017 105.72 106.17 105.70 105.99 218,825 +0.31(+0.29%)
Jun 22, 2017 105.95 105.96 105.67 105.68 12,113 -0.25(-0.24%)
Jun 21, 2017 106.27 106.27 105.86 105.93 18,713 -0.29(-0.28%)
Jun 20, 2017 106.79 106.79 106.23 106.23 10,767 -0.51(-0.48%)
Jun 19, 2017 106.42 106.76 106.04 106.73 22,647 +0.57(+0.54%)
Jun 16, 2017 106.53 106.53 105.65 106.17 20,227 -0.42(-0.40%)
Jun 15, 2017 105.98 106.66 105.94 106.59 12,440 +0.04(+0.04%)
Jun 14, 2017 106.48 106.81 106.23 106.55 46,025 +0.49(+0.46%)
Jun 13, 2017 105.82 106.11 105.47 106.05 21,171 +0.46(+0.44%)
Jun 12, 2017 105.49 105.80 105.40 105.59 21,393 +0.07(+0.07%)
Jun 09, 2017 105.79 105.92 105.25 105.52 84,123 -0.28(-0.27%)
Jun 08, 2017 106.43 106.43 105.62 105.81 54,653 -0.74(-0.69%)
Jun 07, 2017 106.33 106.61 106.32 106.55 96,069 +0.16(+0.15%)
Jun 06, 2017 106.36 106.60 106.26 106.38 30,199 -0.14(-0.13%)
Jun 05, 2017 106.40 106.55 106.08 106.52 54,656 +0.11(+0.11%)
Jun 02, 2017 106.24 106.55 105.87 106.41 122,290 +0.32(+0.30%)
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.