US Consumer Goods Ishares ETF (NY: IYK )

184.13 USD UNCHANGED
Streaming Delayed Price Updated: 6:56 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 106.20 107.25 106.20 107.05 15,740 +1.08(+1.01%)
Nov 26, 2014 105.83 105.97 105.97 105.97 21,700 +0.23(+0.22%)
Nov 25, 2014 105.54 105.97 105.51 105.74 14,335 +0.24(+0.23%)
Nov 24, 2014 105.62 105.84 105.34 105.50 38,351 +0.11(+0.10%)
Nov 21, 2014 106.07 106.07 105.34 105.39 35,606 +0.31(+0.30%)
Nov 20, 2014 104.84 105.24 104.84 105.08 6,017 -0.11(-0.10%)
Nov 19, 2014 104.75 105.26 104.66 105.19 21,348 +0.25(+0.24%)
Nov 18, 2014 104.54 105.00 104.51 104.94 8,742 +0.49(+0.47%)
Nov 17, 2014 103.83 104.45 103.83 104.45 14,341 +0.62(+0.60%)
Nov 14, 2014 104.31 104.31 103.58 103.83 11,089 -0.42(-0.40%)
Nov 13, 2014 104.12 104.86 103.96 104.25 16,414 +0.13(+0.12%)
Nov 12, 2014 103.55 104.27 103.55 104.12 46,424 +0.31(+0.30%)
Nov 11, 2014 103.70 103.98 103.69 103.81 13,019 -0.02(-0.02%)
Nov 10, 2014 103.49 103.83 103.36 103.83 22,963 +0.31(+0.30%)
Nov 07, 2014 103.01 103.60 103.00 103.52 36,922 +0.00(+0.00%)
Nov 06, 2014 103.51 103.53 103.01 103.52 88,789 +0.48(+0.47%)
Nov 05, 2014 102.93 103.29 102.66 103.04 47,669 +0.65(+0.63%)
Nov 04, 2014 102.05 102.76 102.05 102.39 47,415 -0.07(-0.07%)
Nov 03, 2014 102.04 102.49 102.04 102.46 172,740 +0.35(+0.34%)
Oct 31, 2014 102.10 102.38 101.71 102.11 31,308 +0.85(+0.84%)
Oct 30, 2014 100.33 101.47 100.11 101.26 21,478 +0.70(+0.70%)
Oct 29, 2014 100.84 100.94 100.02 100.56 11,855 -0.31(-0.31%)
Oct 28, 2014 100.23 100.87 100.12 100.87 22,670 +0.95(+0.95%)
Oct 27, 2014 99.50 99.90 99.90 99.92 44,269 +0.02(+0.02%)
Oct 24, 2014 99.44 99.92 99.41 99.90 39,748 +0.72(+0.73%)
Oct 23, 2014 99.54 99.75 99.11 99.18 31,243 +0.13(+0.13%)
Oct 22, 2014 99.11 99.78 99.03 99.05 46,935 -0.05(-0.05%)
Oct 21, 2014 98.30 99.10 97.89 99.10 88,144 +0.81(+0.82%)
Oct 20, 2014 96.69 98.33 96.69 98.29 231,801 +1.40(+1.44%)
Oct 17, 2014 96.88 97.12 96.38 96.89 26,905 +0.93(+0.97%)
Oct 16, 2014 95.58 96.35 94.66 95.96 25,923 -0.04(-0.04%)
Oct 15, 2014 96.00 96.16 94.22 96.00 72,249 -0.60(-0.62%)
Oct 14, 2014 97.26 97.26 96.57 96.60 82,658 +0.12(+0.12%)
Oct 13, 2014 97.48 97.95 96.48 96.48 21,060 -1.59(-1.62%)
Oct 10, 2014 98.23 98.85 98.04 98.07 11,998 -0.15(-0.15%)
Oct 09, 2014 99.45 99.74 98.20 98.22 25,476 -1.52(-1.52%)
Oct 08, 2014 98.50 99.74 98.04 99.74 29,969 +1.34(+1.36%)
Oct 07, 2014 98.93 99.35 98.40 98.40 41,749 -1.10(-1.11%)
Oct 06, 2014 99.72 99.72 98.87 99.50 39,447 +0.06(+0.06%)
Oct 03, 2014 99.05 99.51 98.75 99.44 64,297 +0.98(+1.00%)
Oct 02, 2014 98.01 98.52 97.71 98.46 92,591 +0.34(+0.35%)
Oct 01, 2014 98.42 98.67 97.83 98.12 379,632 -0.63(-0.64%)
Sep 30, 2014 99.09 99.09 98.53 98.75 30,609 -0.33(-0.33%)
Sep 29, 2014 98.87 99.43 98.87 99.08 357,255 -0.47(-0.47%)
Sep 26, 2014 98.92 99.63 98.92 99.55 16,361 +0.76(+0.77%)
Sep 25, 2014 99.89 99.89 98.66 98.79 132,161 -1.28(-1.28%)
Sep 24, 2014 99.52 100.08 99.44 100.07 22,457 +0.45(+0.45%)
Sep 23, 2014 100.12 100.25 99.62 99.62 95,395 -0.74(-0.74%)
Sep 22, 2014 100.75 100.75 100.25 100.36 28,594 -0.66(-0.65%)
Sep 19, 2014 101.24 101.24 100.86 101.02 6,962 +0.10(+0.10%)
Sep 18, 2014 100.74 100.98 100.68 100.92 11,807 +0.44(+0.44%)
Sep 17, 2014 100.69 100.81 100.32 100.48 23,864 -0.10(-0.10%)
Sep 16, 2014 100.07 100.83 100.07 100.58 8,785 +0.49(+0.49%)
Sep 15, 2014 100.21 100.28 99.98 100.09 5,291 +0.09(+0.09%)
Sep 12, 2014 100.57 100.70 99.84 100.00 5,103 -0.61(-0.61%)
Sep 11, 2014 100.18 100.67 100.18 100.61 5,358 +0.12(+0.12%)
Sep 10, 2014 100.19 100.60 100.04 100.49 6,798 +0.41(+0.41%)
Sep 09, 2014 100.36 100.45 100.01 100.08 12,875 -0.40(-0.40%)
Sep 08, 2014 100.74 100.86 100.35 100.48 25,919 -0.55(-0.54%)
Sep 05, 2014 100.82 100.98 100.34 101.03 12,174 +0.24(+0.23%)
Sep 04, 2014 100.80 101.00 100.63 100.79 27,545 +0.11(+0.11%)
Sep 03, 2014 101.20 101.20 100.52 100.68 9,392 -0.10(-0.10%)
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.