US Consumer Goods Ishares ETF (NY: IYK )

67.67 +0.13 (+0.19%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 94.84 94.95 93.94 94.35 41,097 -0.31(-0.33%)
May 27, 2016 94.47 94.66 94.66 94.66 29,099 +0.27(+0.28%)
May 26, 2016 94.29 94.46 94.25 94.39 25,767 +0.10(+0.11%)
May 25, 2016 94.15 94.52 94.10 94.29 46,260 +0.18(+0.19%)
May 24, 2016 93.12 94.23 93.12 94.11 67,954 +1.24(+1.34%)
May 23, 2016 92.98 93.11 92.85 92.87 40,327 +0.00(+0.00%)
May 20, 2016 93.20 93.32 92.77 92.87 40,033 -0.12(-0.13%)
May 19, 2016 92.44 93.04 92.19 92.99 45,294 +0.17(+0.18%)
May 18, 2016 93.27 93.51 92.26 92.82 103,296 -0.70(-0.74%)
May 17, 2016 94.78 94.78 93.26 93.52 181,540 -1.47(-1.54%)
May 16, 2016 94.59 95.17 94.46 94.98 36,752 +0.48(+0.51%)
May 13, 2016 95.37 95.54 94.34 94.51 121,524 -0.99(-1.04%)
May 12, 2016 95.41 95.76 95.04 95.50 47,092 +0.44(+0.47%)
May 11, 2016 95.60 95.81 95.01 95.05 61,791 -0.87(-0.91%)
May 10, 2016 94.93 95.92 94.93 95.92 88,072 +1.18(+1.25%)
May 09, 2016 94.73 95.12 94.60 94.74 39,995 +0.19(+0.20%)
May 06, 2016 93.67 94.60 93.67 94.55 67,193 +0.70(+0.75%)
May 05, 2016 94.20 94.41 93.67 93.84 38,469 -0.18(-0.20%)
May 04, 2016 93.69 94.24 93.53 94.03 310,032 -0.12(-0.12%)
May 03, 2016 94.20 94.51 93.86 94.15 227,585 -0.55(-0.58%)
May 02, 2016 94.03 94.85 94.03 94.70 735,695 +0.81(+0.87%)
Apr 29, 2016 93.85 94.05 93.26 93.89 52,617 +0.04(+0.04%)
Apr 28, 2016 93.68 94.57 93.68 93.84 90,926 -0.18(-0.19%)
Apr 27, 2016 93.91 94.22 93.34 94.02 40,972 +0.26(+0.28%)
Apr 26, 2016 93.80 94.12 93.53 93.76 28,959 +0.06(+0.06%)
Apr 25, 2016 93.24 93.79 93.16 93.70 150,141 +0.22(+0.23%)
Apr 22, 2016 92.96 93.48 92.70 93.48 34,093 +0.41(+0.44%)
Apr 21, 2016 94.31 94.31 93.07 93.07 52,169 -1.06(-1.13%)
Apr 20, 2016 94.77 94.77 94.12 94.14 43,191 -0.97(-1.02%)
Apr 19, 2016 95.01 95.11 94.86 95.11 45,586 +0.17(+0.18%)
Apr 18, 2016 94.41 95.03 94.36 94.94 35,299 +0.50(+0.53%)
Apr 15, 2016 94.13 94.45 94.04 94.44 26,721 +0.44(+0.46%)
Apr 14, 2016 94.44 94.58 94.00 94.00 34,662 -0.39(-0.42%)
Apr 13, 2016 94.58 94.82 94.00 94.40 87,707 +0.03(+0.04%)
Apr 12, 2016 93.86 94.47 93.77 94.36 39,338 +0.60(+0.64%)
Apr 11, 2016 94.53 94.80 93.76 93.76 53,694 -0.57(-0.60%)
Apr 08, 2016 94.28 94.57 94.13 94.33 40,383 +0.29(+0.31%)
Apr 07, 2016 94.51 94.59 93.59 94.04 58,895 -0.74(-0.78%)
Apr 06, 2016 94.07 94.81 93.87 94.77 224,374 +0.72(+0.77%)
Apr 05, 2016 94.10 94.29 93.82 94.05 245,821 -0.50(-0.53%)
Apr 04, 2016 95.14 95.14 94.27 94.56 106,036 -0.63(-0.66%)
Apr 01, 2016 93.90 95.19 93.88 95.19 966,426 +0.82(+0.87%)
Mar 31, 2016 94.46 94.65 94.28 94.36 59,460 -0.12(-0.12%)
Mar 30, 2016 94.49 94.68 94.39 94.48 110,575 +0.35(+0.37%)
Mar 29, 2016 93.26 94.13 93.24 94.13 30,999 +0.97(+1.04%)
Mar 28, 2016 93.06 93.45 93.01 93.16 29,209 +0.35(+0.38%)
Mar 24, 2016 92.54 92.80 92.80 92.80 34,466 -0.12(-0.13%)
Mar 23, 2016 92.97 93.42 92.90 92.92 29,147 -0.41(-0.44%)
Mar 22, 2016 93.83 93.83 93.25 93.33 34,083 -0.68(-0.73%)
Mar 21, 2016 93.75 94.27 93.75 94.01 52,407 +0.14(+0.15%)
Mar 18, 2016 94.18 94.18 93.77 93.87 121,787 -0.12(-0.12%)
Mar 17, 2016 92.89 94.08 92.89 93.99 159,137 +0.95(+1.02%)
Mar 16, 2016 92.18 93.07 92.09 93.04 48,091 +0.45(+0.49%)
Mar 15, 2016 92.08 92.59 92.05 92.59 41,415 +0.03(+0.03%)
Mar 14, 2016 92.35 92.62 92.27 92.56 34,839 +0.00(+0.00%)
Mar 11, 2016 92.30 92.60 92.16 92.56 105,597 +0.73(+0.79%)
Mar 10, 2016 92.03 92.21 90.99 91.84 58,899 +0.15(+0.16%)
Mar 09, 2016 91.58 91.75 91.31 91.69 38,595 +0.53(+0.58%)
Mar 08, 2016 91.16 91.67 90.99 91.16 29,268 -0.32(-0.35%)
Mar 07, 2016 91.79 91.89 91.31 91.48 129,361 -0.62(-0.67%)
Mar 04, 2016 91.46 92.28 91.44 92.09 41,034 +0.47(+0.52%)
Mar 03, 2016 90.79 91.63 90.63 91.62 31,274 +0.80(+0.88%)
Mar 02, 2016 90.27 90.82 89.96 90.82 27,821 +0.31(+0.34%)
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.