Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.33 +0.14 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 101.83 101.83 101.43 101.76 34,690 -0.19(-0.18%)
Apr 27, 2017 102.08 102.18 101.72 101.94 19,790 -0.03(-0.03%)
Apr 26, 2017 102.56 102.57 101.96 101.97 14,469 -0.72(-0.70%)
Apr 25, 2017 102.44 102.83 102.44 102.69 30,843 +0.29(+0.28%)
Apr 24, 2017 102.04 102.53 102.04 102.40 14,862 +0.97(+0.95%)
Apr 21, 2017 101.74 101.74 101.34 101.43 11,545 -0.49(-0.48%)
Apr 20, 2017 101.79 101.92 101.56 101.92 31,904 +0.14(+0.13%)
Apr 19, 2017 102.25 102.25 101.70 101.78 27,136 -0.28(-0.28%)
Apr 18, 2017 101.56 102.25 101.56 102.06 19,369 +0.38(+0.37%)
Apr 17, 2017 101.12 101.69 101.12 101.69 12,874 +0.73(+0.72%)
Apr 13, 2017 101.39 101.42 100.96 100.96 14,418 -0.59(-0.58%)
Apr 12, 2017 101.63 101.63 101.38 101.55 203,395 +0.22(+0.22%)
Apr 11, 2017 101.17 101.33 100.96 101.33 150,924 +0.14(+0.14%)
Apr 10, 2017 101.05 101.37 100.94 101.19 70,720 +0.24(+0.24%)
Apr 07, 2017 101.09 101.24 100.93 100.95 21,057 +0.00(+0.00%)
Apr 06, 2017 100.93 101.16 100.86 100.95 31,305 +0.04(+0.04%)
Apr 05, 2017 101.27 101.67 100.85 100.91 35,873 -0.18(-0.18%)
Apr 04, 2017 101.72 101.72 100.78 101.09 232,669 -0.15(-0.14%)
Apr 03, 2017 101.64 101.65 100.89 101.24 1,152,347 -0.29(-0.29%)
Mar 31, 2017 101.71 101.80 101.53 101.53 23,397 -0.22(-0.22%)
Mar 30, 2017 102.08 102.08 101.71 101.75 7,768 -0.45(-0.44%)
Mar 29, 2017 101.99 102.27 101.99 102.20 44,929 +0.16(+0.16%)
Mar 28, 2017 101.35 102.23 101.35 102.04 110,973 +0.53(+0.52%)
Mar 27, 2017 101.08 101.57 101.08 101.51 22,199 +0.00(+0.00%)
Mar 24, 2017 101.55 101.74 101.20 101.51 17,901 +0.01(+0.01%)
Mar 23, 2017 101.41 101.99 101.41 101.50 13,657 -0.06(-0.06%)
Mar 22, 2017 101.70 101.81 101.33 101.56 73,187 -0.35(-0.34%)
Mar 21, 2017 102.67 102.67 101.89 101.91 68,137 -0.65(-0.63%)
Mar 20, 2017 102.44 102.63 102.41 102.56 5,715 +0.04(+0.04%)
Mar 17, 2017 102.98 102.99 102.52 102.52 8,532 -0.16(-0.16%)
Mar 16, 2017 102.80 102.80 102.50 102.68 20,185 +0.03(+0.03%)
Mar 15, 2017 101.91 102.89 101.91 102.65 43,131 +0.96(+0.95%)
Mar 14, 2017 101.66 101.83 101.63 101.69 12,079 -0.14(-0.13%)
Mar 13, 2017 101.53 101.87 101.53 101.82 7,385 +0.14(+0.14%)
Mar 10, 2017 101.47 101.75 101.39 101.68 13,009 +0.59(+0.58%)
Mar 09, 2017 101.02 101.24 100.89 101.09 9,199 +0.10(+0.10%)
Mar 08, 2017 100.88 101.17 100.83 100.99 17,681 -0.08(-0.08%)
Mar 07, 2017 101.04 101.20 101.00 101.06 6,621 -0.23(-0.23%)
Mar 06, 2017 101.27 101.36 101.04 101.30 167,298 -0.32(-0.32%)
Mar 03, 2017 101.67 101.67 101.30 101.62 35,555 -0.09(-0.08%)
Mar 02, 2017 101.82 101.95 101.70 101.70 15,732 -0.07(-0.07%)
Mar 01, 2017 101.23 101.98 101.23 101.77 20,064 +0.78(+0.77%)
Feb 28, 2017 100.75 101.17 100.67 101.00 8,695 +0.19(+0.18%)
Feb 27, 2017 100.84 100.86 100.50 100.81 11,139 -0.14(-0.14%)
Feb 24, 2017 100.49 100.95 100.49 100.95 11,391 +0.19(+0.19%)
Feb 23, 2017 100.96 101.16 100.76 100.76 8,139 -0.21(-0.21%)
Feb 22, 2017 100.85 100.98 100.70 100.97 6,640 -0.02(-0.02%)
Feb 21, 2017 100.16 101.00 100.16 100.99 11,095 +0.91(+0.91%)
Feb 17, 2017 100.09 100.09 100.09 0 +0.66(+0.66%)
Feb 16, 2017 99.57 99.66 99.19 99.43 12,853 -0.25(-0.25%)
Feb 15, 2017 99.04 99.69 98.82 99.68 11,204 +0.77(+0.77%)
Feb 14, 2017 98.67 99.01 98.55 98.91 12,480 +0.11(+0.11%)
Feb 13, 2017 98.85 98.90 98.65 98.80 11,711 +0.09(+0.09%)
Feb 10, 2017 98.47 98.81 98.47 98.72 14,180 +0.47(+0.48%)
Feb 09, 2017 97.69 98.36 97.69 98.25 17,774 +0.50(+0.51%)
Feb 08, 2017 97.24 97.76 97.24 97.75 20,966 +0.43(+0.45%)
Feb 07, 2017 97.05 97.34 97.02 97.31 7,604 +0.37(+0.39%)
Feb 06, 2017 97.16 97.16 96.89 96.94 20,016 -0.24(-0.25%)
Feb 03, 2017 96.98 97.49 96.98 97.18 23,247 +0.35(+0.36%)
Feb 02, 2017 96.78 97.16 96.74 96.83 22,941 +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.