US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 90.99 90.99 90.04 90.11 150,250 -0.82(-0.90%)
Nov 27, 2015 90.91 91.06 90.64 90.93 8,960 +0.10(+0.11%)
Nov 25, 2015 90.46 90.83 90.83 90.83 52,465 +0.36(+0.39%)
Nov 24, 2015 89.74 90.73 89.74 90.47 28,543 +0.20(+0.22%)
Nov 23, 2015 89.74 90.42 89.74 90.27 29,122 +0.69(+0.77%)
Nov 20, 2015 90.09 90.68 89.59 89.59 16,746 +0.00(+0.00%)
Nov 19, 2015 89.09 89.93 89.09 89.59 18,296 +0.51(+0.57%)
Nov 18, 2015 87.87 89.14 87.84 89.08 20,837 +1.51(+1.72%)
Nov 17, 2015 88.08 88.38 87.46 87.57 27,671 -0.46(-0.53%)
Nov 16, 2015 86.72 88.07 86.72 88.04 40,396 +1.20(+1.38%)
Nov 13, 2015 87.75 87.86 86.80 86.84 36,056 -1.15(-1.31%)
Nov 12, 2015 88.86 88.86 87.99 87.99 37,819 -1.33(-1.49%)
Nov 11, 2015 89.52 89.66 89.30 89.31 35,027 -0.07(-0.08%)
Nov 10, 2015 88.96 89.39 88.94 89.39 38,066 +0.30(+0.33%)
Nov 09, 2015 89.56 89.56 88.66 89.09 2,355,081 -0.70(-0.78%)
Nov 06, 2015 90.81 90.81 89.24 89.79 373,557 -1.04(-1.15%)
Nov 05, 2015 90.74 90.88 90.27 90.83 131,776 +0.25(+0.27%)
Nov 04, 2015 91.05 91.05 90.43 90.58 176,960 -0.29(-0.32%)
Nov 03, 2015 90.93 91.13 90.34 90.87 105,328 -0.35(-0.38%)
Nov 02, 2015 90.88 91.23 90.71 91.22 226,382 +0.42(+0.46%)
Oct 30, 2015 91.17 91.39 90.80 90.80 45,050 -0.48(-0.52%)
Oct 29, 2015 91.34 91.44 90.64 91.28 71,517 -0.29(-0.32%)
Oct 28, 2015 91.13 91.57 90.45 91.57 158,431 +0.57(+0.63%)
Oct 27, 2015 91.21 91.21 90.76 91.00 230,433 -0.60(-0.65%)
Oct 26, 2015 91.43 91.73 91.43 91.59 174,583 +0.02(+0.02%)
Oct 23, 2015 92.32 92.32 91.18 91.58 456,203 -0.28(-0.31%)
Oct 22, 2015 90.34 91.97 90.34 91.86 59,678 +1.71(+1.89%)
Oct 21, 2015 90.27 90.83 90.08 90.15 43,968 -0.04(-0.04%)
Oct 20, 2015 90.12 90.44 89.99 90.19 36,227 -0.16(-0.18%)
Oct 19, 2015 89.86 90.35 89.86 90.35 88,351 +0.30(+0.34%)
Oct 16, 2015 89.33 90.05 89.33 90.05 44,158 +0.83(+0.93%)
Oct 15, 2015 88.83 89.21 88.51 89.21 32,454 +0.85(+0.96%)
Oct 14, 2015 88.69 88.95 88.31 88.37 34,645 -0.36(-0.41%)
Oct 13, 2015 88.96 89.26 88.65 88.73 45,557 -0.56(-0.63%)
Oct 12, 2015 89.16 89.53 89.11 89.30 37,390 +0.09(+0.10%)
Oct 09, 2015 89.09 89.34 88.98 89.21 244,019 +0.16(+0.18%)
Oct 08, 2015 87.79 89.11 87.79 89.05 86,147 +1.14(+1.29%)
Oct 07, 2015 87.56 88.00 87.31 87.91 41,100 +0.71(+0.82%)
Oct 06, 2015 87.60 87.69 87.19 87.20 130,080 -0.41(-0.46%)
Oct 05, 2015 86.54 87.67 86.54 87.61 2,315,269 +1.49(+1.73%)
Oct 02, 2015 84.32 86.12 84.08 86.11 48,265 +1.08(+1.27%)
Oct 01, 2015 85.42 85.42 84.30 85.03 107,759 -0.03(-0.04%)
Sep 30, 2015 84.69 85.13 84.43 85.07 10,377 +1.14(+1.35%)
Sep 29, 2015 84.11 84.12 83.43 83.93 71,338 -0.03(-0.04%)
Sep 28, 2015 85.47 85.48 83.90 83.97 152,169 -1.80(-2.10%)
Sep 25, 2015 85.88 86.56 85.44 85.76 48,184 +0.82(+0.97%)
Sep 24, 2015 84.36 85.03 83.86 84.94 23,064 +0.16(+0.18%)
Sep 23, 2015 84.99 85.08 84.47 84.79 213,842 -0.08(-0.10%)
Sep 22, 2015 85.20 85.20 84.57 84.87 33,054 -1.24(-1.45%)
Sep 21, 2015 86.07 86.47 85.97 86.11 11,713 +0.44(+0.51%)
Sep 18, 2015 85.60 86.62 85.52 85.68 26,008 -1.10(-1.26%)
Sep 17, 2015 86.68 87.78 86.59 86.77 31,676 +0.04(+0.05%)
Sep 16, 2015 86.07 86.77 86.02 86.73 30,181 +1.29(+1.51%)
Sep 15, 2015 84.41 85.54 84.41 85.45 16,381 +1.28(+1.52%)
Sep 14, 2015 84.41 84.41 83.91 84.17 17,963 -0.11(-0.13%)
Sep 11, 2015 83.93 84.28 83.55 84.28 8,995 +0.29(+0.34%)
Sep 10, 2015 83.77 84.55 83.54 83.99 26,411 +0.28(+0.33%)
Sep 09, 2015 85.76 85.76 83.71 83.71 21,323 -1.53(-1.79%)
Sep 08, 2015 84.67 85.23 84.25 85.23 42,448 +1.83(+2.19%)
Sep 04, 2015 83.82 83.40 83.40 83.40 63,678 -1.29(-1.53%)
Sep 03, 2015 84.40 85.35 84.40 84.70 233,951 +0.54(+0.65%)
Sep 02, 2015 83.64 84.15 83.19 84.15 182,346 +1.31(+1.58%)
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.