US Consumer Goods Ishares ETF (NY: IYK )

163.54 USD -1.48 (-0.90%)
Streaming Delayed Price Updated: 11:13 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 99.11 99.67 99.00 99.31 15,332 +0.02(+0.02%)
Jun 27, 2014 98.97 99.31 98.92 99.29 6,244 +0.26(+0.26%)
Jun 26, 2014 99.32 99.32 98.77 99.03 24,921 -0.29(-0.29%)
Jun 25, 2014 98.91 99.44 98.91 99.32 12,824 +0.11(+0.11%)
Jun 24, 2014 99.24 99.71 99.11 99.21 12,344 -0.81(-0.81%)
Jun 23, 2014 100.50 100.50 99.92 100.02 109,661 -0.33(-0.33%)
Jun 20, 2014 100.50 100.59 100.31 100.35 99,548 -0.16(-0.16%)
Jun 19, 2014 100.14 100.58 100.14 100.51 14,599 +0.43(+0.43%)
Jun 18, 2014 99.18 100.17 99.15 100.08 14,759 +0.81(+0.82%)
Jun 17, 2014 98.94 99.33 98.85 99.27 14,646 +0.32(+0.32%)
Jun 16, 2014 98.40 99.04 98.36 98.95 13,811 +0.37(+0.38%)
Jun 13, 2014 98.48 98.67 98.25 98.58 11,586 +0.12(+0.12%)
Jun 12, 2014 98.95 99.00 98.27 98.46 19,140 -0.89(-0.90%)
Jun 11, 2014 99.50 99.50 99.14 99.35 19,696 -0.38(-0.38%)
Jun 10, 2014 99.50 99.82 99.50 99.73 14,546 +0.06(+0.06%)
Jun 06, 2014 99.20 99.71 99.20 99.67 39,169 +0.50(+0.50%)
Jun 05, 2014 98.80 99.26 98.68 99.17 19,343 +0.30(+0.30%)
Jun 04, 2014 98.49 98.92 98.40 98.87 30,628 +0.40(+0.41%)
Jun 03, 2014 98.65 98.69 98.41 98.47 45,653 -0.27(-0.27%)
Jun 02, 2014 98.83 98.89 98.50 98.74 305,480 -0.19(-0.19%)
May 30, 2014 98.46 99.01 98.46 98.93 19,467 +0.30(+0.30%)
May 29, 2014 98.05 98.63 98.05 98.63 15,687 +0.64(+0.65%)
May 28, 2014 98.00 98.15 97.78 97.99 32,184 +0.00(+0.00%)
May 27, 2014 97.74 98.07 97.74 97.99 55,055 +0.50(+0.51%)
May 23, 2014 97.29 97.49 97.49 97.49 24,700 +0.29(+0.30%)
May 22, 2014 96.88 97.23 96.88 97.20 4,600 +0.12(+0.12%)
May 21, 2014 96.53 97.08 96.53 97.08 10,242 +0.76(+0.79%)
May 20, 2014 96.76 96.76 96.17 96.32 6,364 -0.60(-0.62%)
May 19, 2014 96.62 96.96 96.54 96.92 7,733 +0.07(+0.07%)
May 16, 2014 96.20 96.90 96.20 96.85 10,567 +0.67(+0.70%)
May 15, 2014 96.84 96.87 96.07 96.18 343,229 -0.95(-0.98%)
May 14, 2014 97.73 97.73 97.09 97.13 10,887 -0.72(-0.74%)
May 13, 2014 97.97 97.97 97.73 97.85 17,866 +0.17(+0.17%)
May 12, 2014 97.53 97.68 97.43 97.68 16,490 +0.51(+0.52%)
May 09, 2014 96.77 97.17 96.77 97.17 9,632 +0.29(+0.30%)
May 08, 2014 96.80 97.41 96.62 96.88 20,446 -0.01(-0.01%)
May 07, 2014 96.37 96.91 96.37 96.89 48,842 +1.00(+1.04%)
May 06, 2014 96.33 96.54 95.89 95.89 23,619 -0.80(-0.83%)
May 05, 2014 96.67 96.74 96.21 96.69 76,864 -0.16(-0.17%)
May 02, 2014 96.98 97.10 96.68 96.85 88,895 +0.10(+0.10%)
May 01, 2014 97.03 97.03 96.41 96.75 309,135 -0.06(-0.06%)
Apr 30, 2014 96.27 96.82 96.27 96.81 12,759 +0.38(+0.39%)
Apr 29, 2014 96.65 96.65 96.39 96.43 5,895 -0.16(-0.17%)
Apr 28, 2014 96.17 96.75 96.01 96.59 19,689 +0.82(+0.86%)
Apr 25, 2014 95.71 96.14 95.63 95.77 15,983 -0.54(-0.56%)
Apr 24, 2014 96.57 96.57 96.03 96.31 38,472 +0.34(+0.35%)
Apr 23, 2014 96.20 96.30 95.97 95.97 5,702 -0.37(-0.38%)
Apr 22, 2014 96.12 96.46 96.11 96.34 9,064 +0.32(+0.33%)
Apr 21, 2014 95.99 96.05 95.72 96.02 15,182 +0.05(+0.05%)
Apr 17, 2014 95.84 95.97 95.97 95.97 8,700 +0.23(+0.24%)
Apr 16, 2014 95.31 95.74 94.99 95.74 8,755 +0.99(+1.04%)
Apr 15, 2014 94.70 94.83 94.05 94.75 25,579 +0.75(+0.80%)
Apr 14, 2014 94.18 94.38 93.78 94.00 9,529 +0.33(+0.35%)
Apr 11, 2014 94.11 94.49 93.03 93.67 25,295 -0.85(-0.90%)
Apr 10, 2014 95.62 95.97 94.50 94.52 32,833 -1.02(-1.07%)
Apr 09, 2014 95.14 95.55 95.06 95.54 9,528 +0.43(+0.45%)
Apr 08, 2014 94.69 95.14 94.69 95.11 3,425 +0.29(+0.31%)
Apr 07, 2014 94.65 94.82 94.48 94.82 8,451 -0.12(-0.13%)
Apr 04, 2014 95.93 96.12 94.88 94.94 8,041 -0.78(-0.81%)
Apr 03, 2014 96.09 96.09 95.42 95.72 24,410 -0.24(-0.25%)
Apr 02, 2014 95.70 95.98 95.58 95.96 8,284 +0.27(+0.28%)
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.