US Consumer Goods Ishares ETF (NY: IYK )

184.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 90.00 91.02 89.74 90.44 25,230 -0.62(-0.68%)
Jan 30, 2014 91.14 91.44 90.96 91.06 75,653 +0.59(+0.65%)
Jan 29, 2014 91.50 91.50 90.38 90.47 31,270 -1.72(-1.87%)
Jan 28, 2014 91.79 92.25 91.78 92.19 43,069 +0.71(+0.78%)
Jan 27, 2014 92.00 92.14 91.11 91.48 49,191 -0.40(-0.43%)
Jan 24, 2014 92.94 93.13 91.88 91.88 93,970 -1.36(-1.46%)
Jan 23, 2014 93.74 93.74 92.93 93.24 424,442 -1.01(-1.07%)
Jan 22, 2014 93.92 94.30 93.92 94.25 15,868 +0.32(+0.34%)
Jan 21, 2014 94.12 94.34 93.50 93.93 16,939 +0.29(+0.31%)
Jan 17, 2014 94.58 93.64 93.64 93.64 17,600 -0.82(-0.86%)
Jan 16, 2014 94.38 94.56 94.12 94.46 16,845 -0.17(-0.18%)
Jan 15, 2014 94.56 94.80 94.48 94.63 14,170 +0.07(+0.07%)
Jan 14, 2014 94.03 94.68 94.02 94.56 10,135 +0.80(+0.85%)
Jan 13, 2014 94.71 95.01 93.73 93.76 17,372 -1.03(-1.09%)
Jan 10, 2014 94.73 94.88 94.50 94.79 16,827 +0.32(+0.34%)
Jan 09, 2014 94.54 94.55 94.10 94.47 18,151 +0.18(+0.19%)
Jan 08, 2014 94.90 94.90 94.02 94.29 18,503 -0.41(-0.43%)
Jan 07, 2014 94.45 94.98 94.45 94.70 27,221 +0.40(+0.42%)
Jan 06, 2014 94.65 94.93 94.07 94.30 59,546 -0.16(-0.17%)
Jan 03, 2014 94.63 94.80 94.45 94.46 51,669 -0.20(-0.21%)
Jan 02, 2014 95.34 95.44 94.50 94.66 19,683 -1.06(-1.11%)
Dec 31, 2013 96.21 95.72 95.72 95.72 56,500 +0.11(+0.11%)
Dec 30, 2013 95.42 95.61 95.32 95.61 16,431 +0.32(+0.34%)
Dec 27, 2013 95.29 95.47 95.14 95.29 17,102 +0.16(+0.17%)
Dec 26, 2013 94.85 95.24 94.85 95.13 10,937 +0.40(+0.42%)
Dec 24, 2013 94.57 94.92 94.57 94.73 4,535 +0.24(+0.26%)
Dec 23, 2013 94.86 94.86 94.30 94.49 19,925 -0.44(-0.46%)
Dec 20, 2013 94.68 95.13 94.68 94.93 14,605 +0.31(+0.33%)
Dec 19, 2013 94.83 94.87 94.29 94.62 11,194 -0.41(-0.43%)
Dec 18, 2013 94.03 95.03 93.00 95.03 13,199 +1.06(+1.13%)
Dec 17, 2013 94.05 94.13 93.55 93.97 6,740 -0.06(-0.06%)
Dec 16, 2013 94.37 94.37 93.88 94.03 9,110 +0.20(+0.21%)
Dec 13, 2013 94.04 94.04 93.67 93.83 9,938 +0.15(+0.16%)
Dec 12, 2013 94.60 94.60 93.64 93.68 15,373 -0.95(-1.00%)
Dec 11, 2013 95.29 95.29 94.59 94.63 8,137 -0.60(-0.64%)
Dec 10, 2013 95.45 95.45 95.02 95.23 8,561 -0.51(-0.53%)
Dec 09, 2013 95.73 95.90 95.73 95.74 9,839 +0.20(+0.21%)
Dec 06, 2013 95.03 95.61 94.91 95.54 28,761 +1.30(+1.38%)
Dec 05, 2013 94.62 94.70 94.24 94.24 9,223 -0.48(-0.51%)
Dec 04, 2013 94.30 94.93 94.11 94.72 5,422 +0.06(+0.06%)
Dec 03, 2013 94.50 94.84 94.38 94.66 16,338 +0.08(+0.09%)
Dec 02, 2013 95.12 95.16 94.51 94.58 49,110 -0.83(-0.87%)
Nov 29, 2013 95.29 95.60 95.29 95.41 1,360 +0.12(+0.13%)
Nov 27, 2013 95.17 95.30 95.04 95.29 5,413 +0.29(+0.31%)
Nov 26, 2013 95.13 95.44 95.00 95.00 26,870 +0.03(+0.03%)
Nov 25, 2013 95.42 95.46 94.95 94.97 28,075 -0.31(-0.33%)
Nov 22, 2013 94.92 95.28 94.78 95.28 13,964 +0.35(+0.37%)
Nov 21, 2013 94.55 94.93 94.54 94.93 12,846 +0.63(+0.67%)
Nov 20, 2013 94.81 95.22 94.12 94.30 13,310 -0.45(-0.47%)
Nov 19, 2013 95.04 95.19 94.68 94.75 15,848 -0.53(-0.56%)
Nov 18, 2013 95.85 95.85 95.19 95.28 5,913 -0.36(-0.38%)
Nov 15, 2013 95.61 95.66 95.25 95.64 18,095 +0.26(+0.27%)
Nov 14, 2013 94.86 95.48 94.86 95.38 11,278 +0.57(+0.60%)
Nov 13, 2013 93.41 94.81 93.41 94.81 5,673 +1.20(+1.28%)
Nov 12, 2013 93.44 93.70 93.34 93.61 3,553 -0.01(-0.01%)
Nov 11, 2013 93.70 93.84 93.61 93.62 7,848 -0.06(-0.06%)
Nov 08, 2013 93.12 93.71 92.71 93.68 17,716 +0.56(+0.60%)
Nov 07, 2013 94.59 94.59 93.06 93.12 26,538 -1.54(-1.63%)
Nov 06, 2013 94.38 94.66 94.11 94.66 16,936 +0.45(+0.48%)
Nov 05, 2013 93.78 94.35 93.64 94.21 6,783 +0.14(+0.15%)
Nov 04, 2013 93.99 94.23 93.62 94.07 62,920 +0.40(+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.