US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 88.23 88.23 87.60 87.71 9,468 -0.59(-0.67%)
May 28, 2015 88.12 88.34 88.01 88.30 8,560 +0.08(+0.09%)
May 27, 2015 87.96 88.25 87.83 88.22 26,717 +0.37(+0.42%)
May 26, 2015 88.51 88.51 87.73 87.85 13,784 -0.73(-0.83%)
May 22, 2015 88.75 88.58 88.58 88.58 29,511 -0.36(-0.41%)
May 21, 2015 88.74 88.96 88.60 88.94 8,740 -0.02(-0.02%)
May 20, 2015 88.91 89.14 88.86 88.96 11,842 +0.07(+0.08%)
May 19, 2015 88.93 89.07 88.70 88.89 20,033 -0.03(-0.04%)
May 18, 2015 88.92 89.00 88.77 88.92 9,453 -0.14(-0.16%)
May 15, 2015 88.78 89.06 88.76 89.06 37,522 +0.26(+0.29%)
May 14, 2015 87.96 88.80 87.96 88.80 48,406 +1.20(+1.37%)
May 13, 2015 88.01 88.17 87.46 87.60 1,875,351 -0.13(-0.15%)
May 12, 2015 87.72 87.87 87.19 87.73 30,757 -0.26(-0.29%)
May 11, 2015 88.24 88.57 87.99 87.99 24,364 -0.21(-0.24%)
May 08, 2015 87.99 88.47 87.93 88.20 488,851 +0.79(+0.90%)
May 07, 2015 86.73 87.52 86.73 87.41 34,098 +0.39(+0.44%)
May 06, 2015 87.25 87.45 86.57 87.03 29,912 +0.09(+0.10%)
May 05, 2015 87.52 87.74 86.85 86.93 42,585 -0.65(-0.74%)
May 04, 2015 87.48 87.73 87.47 87.59 19,312 +0.22(+0.25%)
May 01, 2015 86.90 87.36 86.80 87.36 54,153 +0.82(+0.94%)
Apr 30, 2015 86.90 87.02 86.38 86.55 32,637 -0.53(-0.61%)
Apr 29, 2015 87.40 87.40 86.98 87.07 21,372 -0.43(-0.49%)
Apr 28, 2015 87.59 87.92 87.28 87.50 55,325 -0.15(-0.17%)
Apr 27, 2015 88.10 88.16 87.64 87.65 34,382 -0.30(-0.34%)
Apr 24, 2015 88.32 88.32 87.92 87.95 29,708 -0.26(-0.29%)
Apr 23, 2015 88.05 88.52 88.05 88.20 30,265 -0.30(-0.33%)
Apr 22, 2015 88.39 88.55 88.01 88.50 47,895 +0.16(+0.18%)
Apr 21, 2015 88.46 88.63 88.21 88.34 34,087 +0.01(+0.01%)
Apr 20, 2015 88.14 88.58 88.14 88.33 21,573 +0.49(+0.56%)
Apr 17, 2015 87.97 87.97 87.46 87.84 40,313 -0.65(-0.73%)
Apr 16, 2015 88.22 88.74 88.15 88.49 42,744 +0.49(+0.55%)
Apr 15, 2015 88.32 88.55 88.00 88.01 35,553 +0.04(+0.05%)
Apr 14, 2015 87.71 88.14 87.49 87.96 29,085 +0.13(+0.15%)
Apr 13, 2015 88.26 88.26 87.81 87.83 40,335 -0.48(-0.55%)
Apr 10, 2015 88.18 88.50 88.07 88.32 82,258 +0.11(+0.12%)
Apr 09, 2015 87.84 88.26 87.68 88.21 28,685 +0.21(+0.24%)
Apr 08, 2015 87.45 88.06 87.45 88.00 2,796,350 +0.30(+0.35%)
Apr 07, 2015 87.95 88.17 87.64 87.69 39,534 -0.42(-0.48%)
Apr 06, 2015 87.03 88.44 87.03 88.11 16,280 +0.71(+0.81%)
Apr 02, 2015 86.54 87.40 87.40 87.40 48,214 +0.63(+0.73%)
Apr 01, 2015 86.82 86.82 86.05 86.77 123,106 -0.14(-0.16%)
Mar 31, 2015 86.99 87.39 86.75 86.91 53,367 -0.42(-0.48%)
Mar 30, 2015 86.91 87.45 86.71 87.33 28,973 +0.81(+0.93%)
Mar 27, 2015 85.95 86.56 85.86 86.52 16,646 +0.68(+0.79%)
Mar 26, 2015 86.01 86.14 85.81 85.85 44,703 -0.40(-0.46%)
Mar 25, 2015 87.31 87.35 86.24 86.24 14,114 -0.24(-0.28%)
Mar 24, 2015 87.21 87.44 86.49 86.49 21,447 -0.59(-0.68%)
Mar 23, 2015 86.79 87.47 86.79 87.08 24,621 +0.25(+0.28%)
Mar 20, 2015 86.34 86.94 86.34 86.83 18,409 +0.95(+1.11%)
Mar 19, 2015 86.01 86.09 85.66 85.88 20,276 -0.26(-0.30%)
Mar 18, 2015 85.22 86.50 84.42 86.14 37,732 +0.76(+0.89%)
Mar 17, 2015 85.59 85.69 85.17 85.39 26,032 -0.45(-0.53%)
Mar 16, 2015 85.31 85.87 85.31 85.84 35,415 +0.91(+1.07%)
Mar 13, 2015 85.51 85.51 84.50 84.93 21,945 -0.75(-0.87%)
Mar 12, 2015 84.80 85.69 84.80 85.68 60,767 +1.16(+1.37%)
Mar 11, 2015 85.19 85.19 84.40 84.52 62,857 -0.61(-0.72%)
Mar 10, 2015 85.76 85.76 85.13 85.13 25,027 -1.31(-1.52%)
Mar 09, 2015 86.38 86.50 86.15 86.45 23,890 +0.48(+0.56%)
Mar 06, 2015 87.48 87.48 85.74 85.96 108,659 -1.79(-2.04%)
Mar 05, 2015 87.91 87.95 87.55 87.75 46,357 +0.01(+0.01%)
Mar 04, 2015 88.15 88.35 87.56 87.74 118,626 -0.61(-0.69%)
Mar 03, 2015 88.55 88.55 87.95 88.35 128,572 -0.39(-0.43%)
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.