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 29, 2016 90.02 90.51 89.59 89.64 48,185 -0.39(-0.43%)
Feb 26, 2016 91.04 91.04 89.86 90.03 52,390 -0.75(-0.82%)
Feb 25, 2016 89.58 90.77 89.58 90.77 43,841 +1.35(+1.51%)
Feb 24, 2016 88.55 89.48 88.06 89.42 32,167 +0.21(+0.23%)
Feb 23, 2016 89.25 89.55 89.13 89.22 43,356 -0.29(-0.33%)
Feb 22, 2016 89.09 89.60 89.08 89.51 30,638 +0.93(+1.05%)
Feb 19, 2016 88.25 88.58 87.82 88.58 84,032 -0.03(-0.04%)
Feb 18, 2016 88.79 88.82 88.29 88.61 76,447 -0.14(-0.16%)
Feb 17, 2016 87.97 88.94 87.93 88.75 38,937 +1.19(+1.36%)
Feb 16, 2016 87.20 87.57 86.75 87.56 41,283 +1.21(+1.41%)
Feb 12, 2016 85.65 86.35 86.35 86.35 37,595 +1.30(+1.53%)
Feb 11, 2016 85.09 85.45 84.53 85.05 116,800 -1.08(-1.25%)
Feb 10, 2016 86.57 86.98 86.05 86.13 37,228 +0.03(+0.03%)
Feb 09, 2016 85.02 86.58 84.98 86.11 43,619 +0.43(+0.50%)
Feb 08, 2016 85.56 85.92 84.83 85.68 43,039 -0.59(-0.69%)
Feb 05, 2016 87.04 87.16 86.03 86.27 84,571 -0.80(-0.91%)
Feb 04, 2016 87.43 87.56 86.74 87.07 38,512 -0.77(-0.88%)
Feb 03, 2016 88.15 88.27 86.83 87.84 81,677 -0.11(-0.12%)
Feb 02, 2016 88.60 88.60 87.71 87.95 183,130 -1.18(-1.33%)
Feb 01, 2016 88.53 89.43 88.46 89.13 70,251 +0.07(+0.08%)
Jan 29, 2016 87.41 89.06 87.41 89.06 137,512 +1.73(+1.99%)
Jan 28, 2016 86.94 87.50 86.54 87.33 38,569 +0.96(+1.11%)
Jan 27, 2016 86.65 87.53 85.86 86.37 59,628 -0.37(-0.42%)
Jan 26, 2016 85.95 87.00 85.95 86.74 66,358 +1.16(+1.35%)
Jan 25, 2016 85.99 86.31 85.50 85.59 1,355,959 -0.78(-0.90%)
Jan 22, 2016 86.00 86.41 85.71 86.37 23,335 +1.33(+1.57%)
Jan 21, 2016 84.66 85.50 84.19 85.03 50,684 +0.59(+0.70%)
Jan 20, 2016 84.20 84.93 82.56 84.44 329,802 -0.90(-1.06%)
Jan 19, 2016 85.40 85.59 84.62 85.34 175,915 +0.80(+0.95%)
Jan 15, 2016 84.04 84.54 84.54 84.54 63,256 -1.32(-1.53%)
Jan 14, 2016 85.97 86.48 85.14 85.86 40,332 +0.03(+0.03%)
Jan 13, 2016 87.76 87.82 85.71 85.83 28,470 -1.65(-1.89%)
Jan 12, 2016 87.71 87.96 86.75 87.48 76,400 +0.55(+0.64%)
Jan 11, 2016 86.70 87.19 86.01 86.93 159,903 +0.59(+0.68%)
Jan 08, 2016 87.80 87.80 86.17 86.34 49,730 -0.80(-0.91%)
Jan 07, 2016 87.66 88.37 87.02 87.14 115,556 -1.77(-1.99%)
Jan 06, 2016 88.55 89.21 88.54 88.91 21,698 -0.84(-0.93%)
Jan 05, 2016 89.65 89.98 89.19 89.74 52,271 +0.32(+0.36%)
Jan 04, 2016 89.51 89.51 88.65 89.42 117,231 -1.42(-1.57%)
Dec 31, 2015 91.42 90.85 90.85 90.85 49,531 -0.83(-0.90%)
Dec 30, 2015 92.06 92.11 91.63 91.68 25,000 -0.49(-0.53%)
Dec 29, 2015 91.79 92.21 91.79 92.16 33,224 +0.78(+0.85%)
Dec 28, 2015 91.10 91.39 90.87 91.39 15,325 -0.11(-0.12%)
Dec 24, 2015 91.59 91.49 91.49 91.49 20,647 -0.30(-0.33%)
Dec 23, 2015 91.37 91.80 91.37 91.79 20,138 +0.87(+0.95%)
Dec 22, 2015 90.20 91.00 90.03 90.93 31,621 +0.98(+1.09%)
Dec 21, 2015 89.72 89.95 89.29 89.94 24,007 +0.72(+0.81%)
Dec 18, 2015 90.58 90.58 89.22 89.22 43,338 -1.54(-1.69%)
Dec 17, 2015 92.13 92.13 90.76 90.76 35,601 -1.25(-1.36%)
Dec 16, 2015 90.78 92.15 90.78 92.01 58,311 +1.72(+1.91%)
Dec 15, 2015 89.89 90.54 89.89 90.29 76,286 +0.97(+1.09%)
Dec 14, 2015 88.83 89.48 88.34 89.31 79,996 +0.56(+0.63%)
Dec 11, 2015 89.34 89.43 88.69 88.75 45,007 -1.37(-1.52%)
Dec 10, 2015 90.13 90.64 89.90 90.12 27,394 +0.07(+0.07%)
Dec 09, 2015 90.69 91.53 89.80 90.05 29,544 -0.97(-1.06%)
Dec 08, 2015 90.73 91.15 90.60 91.02 19,721 -0.36(-0.39%)
Dec 07, 2015 91.52 91.64 91.00 91.38 44,892 -0.02(-0.02%)
Dec 04, 2015 89.64 91.41 89.64 91.39 27,104 +1.86(+2.08%)
Dec 03, 2015 90.66 90.69 89.23 89.53 292,892 -0.98(-1.08%)
Dec 02, 2015 91.10 91.18 90.44 90.51 39,406 -0.67(-0.74%)
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.