US Consumer Goods Ishares ETF (NY: IYK )

67.74 +0.20 (+0.29%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 96.13 96.94 96.13 96.64 38,279 +0.85(+0.89%)
Sep 29, 2016 96.61 96.66 95.74 95.79 42,733 -0.82(-0.85%)
Sep 28, 2016 96.55 96.65 96.14 96.61 29,551 +0.22(+0.23%)
Sep 27, 2016 95.97 96.51 95.93 96.39 105,657 +0.45(+0.47%)
Sep 26, 2016 96.31 96.31 95.89 95.94 68,102 -0.84(-0.87%)
Sep 23, 2016 97.14 97.24 96.78 96.78 27,156 -0.50(-0.51%)
Sep 22, 2016 96.84 97.36 96.84 97.28 10,618 +0.78(+0.81%)
Sep 21, 2016 95.93 96.57 95.51 96.49 21,427 +0.67(+0.70%)
Sep 20, 2016 96.08 96.40 95.70 95.82 26,303 +0.00(+0.00%)
Sep 19, 2016 95.89 96.32 95.71 95.82 25,348 +0.22(+0.23%)
Sep 16, 2016 95.79 95.79 95.25 95.60 36,469 -0.39(-0.40%)
Sep 15, 2016 95.10 96.07 95.02 95.99 74,547 +0.83(+0.87%)
Sep 14, 2016 95.46 95.84 95.00 95.16 122,419 -0.29(-0.30%)
Sep 13, 2016 95.69 96.42 95.20 95.45 188,224 -1.36(-1.40%)
Sep 12, 2016 94.69 96.81 94.69 96.81 81,169 +1.87(+1.97%)
Sep 09, 2016 97.25 97.25 94.93 94.93 325,525 -2.90(-2.97%)
Sep 08, 2016 98.27 98.33 97.69 97.84 70,951 -0.69(-0.70%)
Sep 07, 2016 98.82 98.93 98.27 98.53 65,124 -0.48(-0.49%)
Sep 06, 2016 98.86 99.02 98.47 99.01 39,536 +0.20(+0.20%)
Sep 02, 2016 98.46 98.81 98.81 98.81 18,735 +0.52(+0.53%)
Sep 01, 2016 98.08 98.28 97.68 98.28 41,666 +0.01(+0.01%)
Aug 31, 2016 98.21 98.31 97.87 98.27 34,171 -0.01(-0.01%)
Aug 30, 2016 98.71 98.84 98.07 98.28 1,568,407 -0.51(-0.51%)
Aug 29, 2016 98.29 98.82 98.29 98.79 47,386 +0.53(+0.54%)
Aug 26, 2016 98.68 99.25 97.99 98.26 26,429 -0.39(-0.39%)
Aug 25, 2016 98.65 99.00 98.50 98.65 21,777 -0.13(-0.13%)
Aug 24, 2016 99.09 99.09 98.63 98.77 103,068 -0.32(-0.32%)
Aug 23, 2016 99.01 99.16 98.88 99.09 91,577 +0.35(+0.36%)
Aug 22, 2016 98.71 98.88 98.54 98.74 91,775 -0.05(-0.05%)
Aug 19, 2016 98.49 98.86 98.48 98.79 41,649 +0.10(+0.10%)
Aug 18, 2016 98.43 98.77 98.43 98.69 21,433 +0.22(+0.22%)
Aug 17, 2016 98.19 98.47 97.88 98.47 29,508 +0.31(+0.32%)
Aug 16, 2016 98.51 98.55 98.16 98.16 64,724 -0.64(-0.65%)
Aug 15, 2016 98.83 98.98 98.74 98.80 77,614 +0.12(+0.12%)
Aug 12, 2016 98.64 98.86 98.49 98.68 119,400 +0.05(+0.05%)
Aug 11, 2016 98.58 98.91 98.57 98.63 16,663 +0.35(+0.35%)
Aug 10, 2016 98.28 98.58 98.13 98.28 127,996 +0.13(+0.13%)
Aug 09, 2016 97.99 98.52 97.96 98.16 22,459 +0.14(+0.15%)
Aug 08, 2016 98.22 98.22 97.90 98.01 30,802 -0.13(-0.13%)
Aug 05, 2016 98.11 98.72 97.97 98.14 98,861 +0.51(+0.53%)
Aug 04, 2016 97.51 97.91 97.46 97.62 98,107 +0.30(+0.30%)
Aug 03, 2016 97.53 97.53 97.08 97.33 28,746 -0.35(-0.36%)
Aug 02, 2016 98.42 98.43 97.40 97.68 58,404 -0.80(-0.81%)
Aug 01, 2016 98.57 98.77 98.27 98.49 66,261 -0.13(-0.13%)
Jul 29, 2016 97.94 98.65 97.94 98.61 23,647 +0.68(+0.70%)
Jul 28, 2016 97.52 98.07 97.16 97.93 24,111 +0.20(+0.21%)
Jul 27, 2016 98.88 98.88 97.42 97.73 38,690 -1.20(-1.21%)
Jul 26, 2016 99.40 99.71 98.81 98.92 93,144 -0.54(-0.54%)
Jul 25, 2016 99.27 99.47 99.03 99.46 121,324 +0.11(+0.11%)
Jul 22, 2016 98.95 99.41 98.95 99.35 25,284 +0.40(+0.41%)
Jul 21, 2016 99.12 99.12 98.57 98.95 1,230,658 -0.19(-0.19%)
Jul 20, 2016 99.24 99.31 99.04 99.13 29,915 -0.02(-0.02%)
Jul 19, 2016 98.90 99.15 98.72 99.15 19,793 -0.21(-0.21%)
Jul 18, 2016 99.45 99.49 99.19 99.36 30,124 -0.08(-0.08%)
Jul 15, 2016 99.52 99.72 99.26 99.45 94,874 +0.05(+0.05%)
Jul 14, 2016 99.39 99.88 99.29 99.40 93,567 +0.05(+0.05%)
Jul 13, 2016 99.32 99.38 99.02 99.35 60,028 +0.16(+0.16%)
Jul 12, 2016 99.12 99.48 99.08 99.19 87,351 +0.07(+0.07%)
Jul 11, 2016 98.95 99.35 98.70 99.12 35,759 +0.21(+0.21%)
Jul 08, 2016 97.90 98.92 97.56 98.91 34,958 +1.35(+1.38%)
Jul 07, 2016 97.63 97.96 97.25 97.56 12,126 +0.16(+0.16%)
Jul 06, 2016 96.96 97.45 96.51 97.40 49,799 +0.21(+0.22%)
Jul 05, 2016 97.07 97.51 96.95 97.19 108,294 -0.17(-0.17%)
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.