US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 35.10 35.17 35.03 35.06 160,015 -0.04(-0.12%)
Mar 30, 2016 35.11 35.18 35.08 35.11 297,574 +0.13(+0.37%)
Mar 29, 2016 34.65 34.98 34.65 34.98 83,424 +0.36(+1.04%)
Mar 28, 2016 34.58 34.72 34.56 34.62 78,606 +0.13(+0.38%)
Mar 24, 2016 34.39 34.49 34.49 34.49 92,754 -0.04(-0.13%)
Mar 23, 2016 34.55 34.72 34.52 34.53 78,440 -0.27(-0.78%)
Mar 22, 2016 34.99 34.99 34.77 34.80 91,404 -0.26(-0.73%)
Mar 21, 2016 34.96 35.15 34.96 35.06 140,544 +0.05(+0.15%)
Mar 18, 2016 35.12 35.12 34.96 35.00 326,604 -0.04(-0.12%)
Mar 17, 2016 34.64 35.08 34.64 35.05 426,767 +0.35(+1.02%)
Mar 16, 2016 34.37 34.70 34.34 34.69 128,970 +0.17(+0.49%)
Mar 15, 2016 34.34 34.52 34.33 34.52 111,065 +0.01(+0.03%)
Mar 14, 2016 34.44 34.54 34.41 34.52 93,430 +0.00(+0.00%)
Mar 11, 2016 34.42 34.53 34.36 34.52 283,188 +0.27(+0.79%)
Mar 10, 2016 34.32 34.39 33.93 34.24 157,954 +0.06(+0.16%)
Mar 09, 2016 34.15 34.21 34.05 34.19 103,503 +0.20(+0.58%)
Mar 08, 2016 33.99 34.18 33.93 33.99 78,489 -0.12(-0.35%)
Mar 07, 2016 34.23 34.26 34.05 34.11 346,917 -0.23(-0.67%)
Mar 04, 2016 34.10 34.41 34.10 34.34 110,046 +0.18(+0.52%)
Mar 03, 2016 33.85 34.17 33.79 34.16 83,871 +0.30(+0.88%)
Mar 02, 2016 33.66 33.87 33.55 33.87 74,609 +0.11(+0.34%)
Mar 01, 2016 33.52 33.78 33.50 33.75 2,478,118 +0.47(+1.42%)
Feb 29, 2016 33.42 33.60 33.26 33.28 129,802 -0.14(-0.43%)
Feb 26, 2016 33.80 33.80 33.36 33.42 141,129 -0.28(-0.82%)
Feb 25, 2016 33.25 33.70 33.25 33.70 118,099 +0.50(+1.51%)
Feb 24, 2016 32.87 33.22 32.69 33.20 86,653 +0.08(+0.23%)
Feb 23, 2016 33.13 33.24 33.09 33.12 116,794 -0.11(-0.33%)
Feb 22, 2016 33.07 33.26 33.07 33.23 82,534 +0.35(+1.05%)
Feb 19, 2016 32.76 32.88 32.60 32.88 226,364 -0.01(-0.04%)
Feb 18, 2016 32.96 32.97 32.77 32.89 205,932 -0.05(-0.16%)
Feb 17, 2016 32.66 33.02 32.64 32.95 104,889 +0.44(+1.36%)
Feb 16, 2016 32.37 32.51 32.20 32.51 111,209 +0.45(+1.41%)
Feb 12, 2016 31.80 32.06 32.06 32.06 101,275 +0.48(+1.53%)
Feb 11, 2016 31.59 31.72 31.38 31.57 314,634 -0.40(-1.26%)
Feb 10, 2016 32.14 32.29 31.94 31.97 100,284 +0.01(+0.03%)
Feb 09, 2016 31.56 32.14 31.55 31.96 117,501 +0.16(+0.50%)
Feb 08, 2016 31.76 31.90 31.49 31.81 115,939 -0.22(-0.69%)
Feb 05, 2016 32.31 32.36 31.94 32.03 227,817 -0.30(-0.91%)
Feb 04, 2016 32.46 32.50 32.20 32.32 103,744 -0.29(-0.88%)
Feb 03, 2016 32.72 32.77 32.23 32.61 220,021 -0.04(-0.12%)
Feb 02, 2016 32.89 32.89 32.56 32.65 493,313 -0.44(-1.33%)
Feb 01, 2016 32.86 33.20 32.84 33.09 189,243 +0.02(+0.08%)
Jan 29, 2016 32.45 33.06 32.45 33.06 370,429 +0.64(+1.99%)
Jan 28, 2016 32.28 32.48 32.13 32.42 103,898 +0.35(+1.11%)
Jan 27, 2016 32.17 32.49 31.87 32.06 160,625 -0.14(-0.43%)
Jan 26, 2016 31.91 32.30 31.91 32.20 178,755 +0.43(+1.35%)
Jan 25, 2016 31.92 32.04 31.74 31.77 3,652,663 -0.29(-0.90%)
Jan 22, 2016 31.92 32.08 31.82 32.06 62,861 +0.49(+1.57%)
Jan 21, 2016 31.43 31.74 31.25 31.57 136,531 +0.22(+0.70%)
Jan 20, 2016 31.26 31.53 30.65 31.35 888,418 -0.34(-1.06%)
Jan 19, 2016 31.70 31.77 31.41 31.68 473,878 +0.30(+0.95%)
Jan 15, 2016 31.20 31.38 31.38 31.38 170,399 -0.49(-1.53%)
Jan 14, 2016 31.92 32.10 31.61 31.87 108,647 +0.01(+0.03%)
Jan 13, 2016 32.58 32.60 31.82 31.86 76,692 -0.61(-1.89%)
Jan 12, 2016 32.56 32.65 32.20 32.48 205,807 +0.21(+0.64%)
Jan 11, 2016 32.19 32.37 31.93 32.27 430,744 +0.22(+0.68%)
Jan 08, 2016 32.59 32.59 31.99 32.05 133,963 -0.30(-0.91%)
Jan 07, 2016 32.54 32.81 32.30 32.35 311,284 -0.66(-1.99%)
Jan 06, 2016 32.87 33.12 32.87 33.00 58,450 -0.31(-0.93%)
Jan 05, 2016 33.28 33.40 33.11 33.31 140,807 +0.12(+0.36%)
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.