US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 88.39 88.62 88.24 88.45 41,098 +0.17(+0.20%)
Feb 26, 2015 88.21 88.43 88.09 88.28 27,728 -0.08(-0.09%)
Feb 25, 2015 88.28 88.50 88.23 88.36 19,394 +0.04(+0.05%)
Feb 24, 2015 88.14 88.36 87.87 88.32 90,329 +0.35(+0.40%)
Feb 23, 2015 87.79 88.06 87.79 87.96 69,297 -0.05(-0.06%)
Feb 20, 2015 87.45 88.06 87.00 88.01 101,482 +0.43(+0.49%)
Feb 19, 2015 87.53 87.84 87.53 87.59 16,303 -0.12(-0.14%)
Feb 18, 2015 87.15 87.73 87.15 87.71 37,397 +0.35(+0.40%)
Feb 17, 2015 87.34 87.53 86.95 87.36 21,918 -0.09(-0.10%)
Feb 13, 2015 87.45 87.45 87.45 87.45 30,736 -0.07(-0.08%)
Feb 12, 2015 87.20 87.55 87.03 87.52 142,053 +0.43(+0.50%)
Feb 11, 2015 86.79 87.23 86.47 87.09 37,618 +0.34(+0.40%)
Feb 10, 2015 86.41 86.78 86.09 86.74 33,890 +1.05(+1.22%)
Feb 09, 2015 85.93 86.08 85.53 85.69 70,929 -0.47(-0.54%)
Feb 06, 2015 86.65 86.71 85.97 86.16 35,463 -0.48(-0.55%)
Feb 05, 2015 86.31 86.64 86.23 86.64 75,412 +0.52(+0.60%)
Feb 04, 2015 85.96 86.59 85.93 86.12 181,214 -0.07(-0.08%)
Feb 03, 2015 85.87 86.19 85.54 86.18 155,202 +0.96(+1.13%)
Feb 02, 2015 84.52 85.23 83.58 85.23 766,820 +1.16(+1.38%)
Jan 30, 2015 85.18 85.18 84.06 84.07 58,537 -1.62(-1.88%)
Jan 29, 2015 84.95 85.80 84.59 85.68 27,245 +1.02(+1.21%)
Jan 28, 2015 85.87 85.97 84.55 84.66 53,690 -0.88(-1.03%)
Jan 27, 2015 85.67 85.85 85.01 85.54 64,578 -1.02(-1.17%)
Jan 26, 2015 86.24 86.70 86.12 86.55 843,605 +0.08(+0.09%)
Jan 23, 2015 87.06 87.06 86.44 86.47 111,343 -0.99(-1.13%)
Jan 22, 2015 86.91 87.50 86.07 87.46 36,970 +1.07(+1.23%)
Jan 21, 2015 85.70 86.49 85.41 86.40 51,093 +0.44(+0.52%)
Jan 20, 2015 86.01 86.18 85.27 85.95 119,318 +0.30(+0.35%)
Jan 16, 2015 84.73 85.66 84.73 85.65 42,155 +0.86(+1.02%)
Jan 15, 2015 85.48 85.72 84.72 84.79 63,990 -0.45(-0.53%)
Jan 14, 2015 84.53 85.27 84.44 85.24 69,422 -0.22(-0.26%)
Jan 13, 2015 86.10 86.76 84.92 85.46 58,465 -0.19(-0.22%)
Jan 12, 2015 86.17 86.17 85.39 85.65 72,084 -0.40(-0.47%)
Jan 09, 2015 86.88 86.88 85.96 86.05 79,289 -0.71(-0.81%)
Jan 08, 2015 85.95 86.84 85.95 86.76 119,425 +1.39(+1.62%)
Jan 07, 2015 84.66 85.58 84.46 85.37 186,035 +1.42(+1.69%)
Jan 06, 2015 84.68 85.04 83.63 83.95 116,432 -0.48(-0.57%)
Jan 05, 2015 85.31 85.31 84.34 84.44 231,153 -0.96(-1.12%)
Jan 02, 2015 86.07 86.22 84.93 85.40 548,047 -0.49(-0.57%)
Dec 31, 2014 86.92 85.89 85.89 85.89 53,423 -0.88(-1.01%)
Dec 30, 2014 87.03 87.23 86.77 86.77 29,950 -0.44(-0.51%)
Dec 29, 2014 87.08 87.35 87.03 87.21 63,435 -0.07(-0.08%)
Dec 26, 2014 87.14 87.45 87.14 87.27 46,339 +0.31(+0.36%)
Dec 24, 2014 87.06 86.96 86.96 86.96 23,052 -0.10(-0.12%)
Dec 23, 2014 86.70 87.26 86.70 87.07 27,836 +0.57(+0.66%)
Dec 22, 2014 86.03 86.50 86.03 86.50 26,046 +0.57(+0.66%)
Dec 19, 2014 85.99 86.20 85.67 85.92 125,977 +0.17(+0.20%)
Dec 18, 2014 85.05 85.75 84.78 85.75 36,137 +1.67(+1.99%)
Dec 17, 2014 82.90 84.24 82.82 84.08 591,410 +1.37(+1.66%)
Dec 16, 2014 83.08 84.37 82.36 82.71 309,103 -0.86(-1.03%)
Dec 15, 2014 84.55 84.64 83.38 83.58 22,556 -0.65(-0.78%)
Dec 12, 2014 84.90 85.46 84.22 84.23 28,960 -1.14(-1.34%)
Dec 11, 2014 85.11 86.02 85.11 85.37 115,165 +0.50(+0.59%)
Dec 10, 2014 85.96 86.04 84.87 84.87 40,362 -1.08(-1.26%)
Dec 09, 2014 85.55 86.00 85.07 85.96 47,121 -0.21(-0.24%)
Dec 08, 2014 86.66 86.79 86.01 86.17 115,449 -0.47(-0.54%)
Dec 05, 2014 86.70 86.70 86.50 86.63 14,782 +0.00(+0.00%)
Dec 04, 2014 86.76 86.88 86.44 86.63 212,269 -0.29(-0.33%)
Dec 03, 2014 87.04 87.04 86.70 86.92 17,224 -0.12(-0.14%)
Dec 02, 2014 86.63 87.10 86.63 87.04 76,915 +0.40(+0.46%)
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.