US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.15 (+0.23%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 94.78 94.78 94.78 0 -0.45(-0.47%)
Dec 29, 2016 95.00 95.24 95.00 95.23 16,010 +0.39(+0.41%)
Dec 28, 2016 95.40 95.40 94.84 94.84 31,135 -0.56(-0.59%)
Dec 27, 2016 95.36 95.61 95.36 95.41 16,190 +0.03(+0.04%)
Dec 23, 2016 95.38 95.38 95.38 0 +0.16(+0.17%)
Dec 22, 2016 95.38 95.38 95.03 95.21 12,026 -0.25(-0.26%)
Dec 21, 2016 95.41 95.73 95.41 95.46 11,039 +0.15(+0.16%)
Dec 20, 2016 95.20 95.31 94.90 95.31 41,618 +0.11(+0.12%)
Dec 19, 2016 95.25 95.43 95.02 95.20 15,883 +0.02(+0.02%)
Dec 16, 2016 95.29 95.32 95.00 95.18 21,934 +0.15(+0.16%)
Dec 15, 2016 94.84 95.39 94.69 95.03 15,311 +0.23(+0.24%)
Dec 14, 2016 95.87 96.10 94.70 94.80 20,480 -1.15(-1.19%)
Dec 13, 2016 95.66 96.27 95.66 95.95 17,268 +0.38(+0.40%)
Dec 12, 2016 95.28 95.69 95.28 95.56 18,704 +0.12(+0.12%)
Dec 09, 2016 94.70 95.53 94.66 95.45 24,749 +0.86(+0.91%)
Dec 08, 2016 94.45 94.80 94.30 94.59 27,454 -0.10(-0.11%)
Dec 07, 2016 92.93 94.76 92.93 94.69 29,912 +1.80(+1.94%)
Dec 06, 2016 92.70 92.90 92.59 92.89 36,925 +0.29(+0.31%)
Dec 05, 2016 92.29 92.69 92.29 92.60 18,599 +0.60(+0.65%)
Dec 02, 2016 91.93 92.31 91.72 92.00 19,484 +0.23(+0.25%)
Dec 01, 2016 92.26 92.26 91.60 91.77 57,692 -0.48(-0.52%)
Nov 30, 2016 93.52 93.54 92.25 92.25 58,971 -1.42(-1.51%)
Nov 29, 2016 93.62 93.82 93.51 93.67 41,989 +0.07(+0.07%)
Nov 28, 2016 93.67 93.80 93.41 93.60 33,334 -0.12(-0.13%)
Nov 25, 2016 93.28 93.81 93.28 93.72 20,589 +0.68(+0.73%)
Nov 23, 2016 93.04 93.04 93.04 0 -0.49(-0.53%)
Nov 22, 2016 93.15 93.65 93.14 93.54 19,071 +0.63(+0.68%)
Nov 21, 2016 92.48 92.91 92.29 92.91 64,422 +0.59(+0.64%)
Nov 18, 2016 92.88 92.88 92.27 92.31 121,615 -0.57(-0.61%)
Nov 17, 2016 92.46 92.94 92.46 92.88 59,091 +0.33(+0.36%)
Nov 16, 2016 92.31 92.76 92.31 92.55 164,855 +0.04(+0.05%)
Nov 15, 2016 92.10 92.53 92.04 92.51 144,785 +0.68(+0.74%)
Nov 14, 2016 92.35 92.35 91.58 91.83 26,109 -0.31(-0.34%)
Nov 11, 2016 91.91 92.48 91.53 92.14 174,527 +0.13(+0.14%)
Nov 10, 2016 93.81 93.81 91.92 92.02 91,754 -2.06(-2.19%)
Nov 09, 2016 93.64 94.30 92.65 94.08 104,806 -1.50(-1.57%)
Nov 08, 2016 94.66 95.87 94.66 95.58 20,589 +0.86(+0.90%)
Nov 07, 2016 93.94 94.74 93.94 94.72 151,217 +1.61(+1.73%)
Nov 04, 2016 93.75 93.75 93.04 93.11 95,659 -0.64(-0.68%)
Nov 03, 2016 94.37 94.37 93.65 93.75 49,215 -0.48(-0.51%)
Nov 02, 2016 94.43 94.83 94.13 94.23 48,428 -0.27(-0.29%)
Nov 01, 2016 95.19 95.28 94.12 94.50 34,510 -0.57(-0.60%)
Oct 31, 2016 94.84 95.28 94.84 95.07 46,052 +0.08(+0.09%)
Oct 28, 2016 94.42 95.33 94.42 94.99 20,056 +0.59(+0.63%)
Oct 27, 2016 95.23 95.31 94.34 94.39 16,864 -0.65(-0.69%)
Oct 26, 2016 94.97 95.45 94.88 95.05 32,451 +0.04(+0.04%)
Oct 25, 2016 95.50 95.50 95.00 95.00 49,819 -0.38(-0.40%)
Oct 24, 2016 94.99 95.52 94.99 95.39 9,417 +0.63(+0.67%)
Oct 21, 2016 94.50 94.82 94.28 94.76 58,914 +0.36(+0.38%)
Oct 20, 2016 94.63 94.65 94.17 94.40 18,731 -0.28(-0.29%)
Oct 19, 2016 94.83 94.83 94.44 94.67 33,898 -0.19(-0.20%)
Oct 18, 2016 95.08 95.20 94.85 94.86 19,867 +0.36(+0.39%)
Oct 17, 2016 94.79 94.95 94.50 94.50 36,214 -0.36(-0.38%)
Oct 14, 2016 95.10 95.38 94.84 94.85 29,926 +0.08(+0.09%)
Oct 13, 2016 94.60 94.99 94.11 94.77 14,126 -0.34(-0.36%)
Oct 12, 2016 94.87 95.34 94.74 95.11 29,070 +0.42(+0.45%)
Oct 11, 2016 95.42 95.42 94.43 94.68 89,617 -0.87(-0.91%)
Oct 10, 2016 95.79 96.09 95.44 95.55 19,850 +0.13(+0.13%)
Oct 07, 2016 95.83 96.00 94.91 95.42 58,349 -0.31(-0.33%)
Oct 06, 2016 95.35 95.93 95.35 95.73 19,367 +0.07(+0.07%)
Oct 05, 2016 95.74 95.90 95.59 95.67 54,326 +0.10(+0.11%)
Oct 04, 2016 96.35 96.35 95.36 95.56 243,014 -0.75(-0.78%)
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.