US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 86.63 87.49 86.63 87.33 19,294 +0.88(+1.01%)
Nov 26, 2014 86.33 86.45 86.45 86.45 26,600 +0.19(+0.22%)
Nov 25, 2014 86.10 86.45 86.07 86.26 17,572 +0.20(+0.23%)
Nov 24, 2014 86.16 86.34 85.93 86.06 47,012 +0.09(+0.10%)
Nov 21, 2014 86.53 86.53 85.93 85.97 43,647 +0.25(+0.29%)
Nov 20, 2014 85.53 85.85 85.53 85.72 7,375 -0.09(-0.10%)
Nov 19, 2014 85.45 85.87 85.38 85.81 26,169 +0.20(+0.24%)
Nov 18, 2014 85.28 85.66 85.26 85.61 10,716 +0.40(+0.47%)
Nov 17, 2014 84.70 85.21 84.70 85.21 17,579 +0.51(+0.60%)
Nov 14, 2014 85.09 85.09 84.50 84.70 13,593 -0.34(-0.40%)
Nov 13, 2014 84.94 85.54 84.81 85.04 20,120 +0.11(+0.12%)
Nov 12, 2014 84.47 85.06 84.47 84.94 56,908 +0.25(+0.30%)
Nov 11, 2014 84.59 84.82 84.59 84.68 15,959 -0.02(-0.02%)
Nov 10, 2014 84.42 84.70 84.32 84.70 28,148 +0.25(+0.30%)
Nov 07, 2014 84.03 84.51 84.02 84.45 45,260 +0.00(+0.00%)
Nov 06, 2014 84.44 84.46 84.03 84.45 108,841 +0.39(+0.47%)
Nov 05, 2014 83.97 84.26 83.75 84.06 58,434 +0.53(+0.63%)
Nov 04, 2014 83.25 83.83 83.25 83.53 58,123 -0.06(-0.07%)
Nov 03, 2014 83.24 83.61 83.24 83.58 211,751 +0.29(+0.34%)
Oct 31, 2014 83.29 83.52 82.97 83.30 38,378 +0.69(+0.84%)
Oct 30, 2014 81.85 82.78 81.67 82.60 26,328 +0.57(+0.70%)
Oct 29, 2014 82.26 82.34 81.59 82.03 14,532 -0.25(-0.31%)
Oct 28, 2014 81.76 82.29 81.67 82.29 27,789 +0.78(+0.95%)
Oct 27, 2014 81.17 81.50 81.50 81.51 54,266 +0.02(+0.02%)
Oct 24, 2014 81.12 81.51 81.10 81.50 48,724 +0.59(+0.73%)
Oct 23, 2014 81.20 81.37 80.85 80.91 38,298 +0.11(+0.13%)
Oct 22, 2014 80.85 81.40 80.79 80.80 57,534 -0.04(-0.05%)
Oct 21, 2014 80.19 80.84 79.86 80.84 108,050 +0.66(+0.82%)
Oct 20, 2014 78.88 80.21 78.88 80.18 284,151 +1.14(+1.44%)
Oct 17, 2014 79.03 79.23 78.62 79.04 32,981 +0.76(+0.97%)
Oct 16, 2014 77.97 78.60 77.22 78.28 31,777 -0.03(-0.04%)
Oct 15, 2014 78.31 78.44 76.86 78.31 88,565 -0.49(-0.62%)
Oct 14, 2014 79.34 79.34 78.78 78.80 101,325 +0.09(+0.12%)
Oct 13, 2014 79.52 79.90 78.71 78.71 25,816 -1.29(-1.62%)
Oct 10, 2014 80.13 80.64 79.97 80.00 14,707 -0.12(-0.15%)
Oct 09, 2014 81.13 81.36 80.11 80.12 31,229 -1.24(-1.52%)
Oct 08, 2014 80.35 81.36 79.98 81.36 36,737 +1.09(+1.36%)
Oct 07, 2014 80.70 81.05 80.27 80.27 51,177 -0.90(-1.11%)
Oct 06, 2014 81.35 81.35 80.66 81.17 48,355 +0.05(+0.06%)
Oct 03, 2014 80.80 81.18 80.56 81.12 78,817 +0.80(+1.00%)
Oct 02, 2014 79.95 80.37 79.71 80.32 113,501 +0.28(+0.35%)
Oct 01, 2014 80.29 80.49 79.81 80.04 465,368 -0.52(-0.64%)
Sep 30, 2014 80.83 80.83 80.38 80.56 37,521 -0.27(-0.33%)
Sep 29, 2014 80.65 81.11 80.65 80.83 437,937 -0.38(-0.47%)
Sep 26, 2014 80.70 81.27 80.70 81.21 20,055 +0.62(+0.77%)
Sep 25, 2014 81.49 81.49 80.48 80.59 162,008 -1.04(-1.28%)
Sep 24, 2014 81.19 81.64 81.12 81.63 27,528 +0.79(+0.98%)
Sep 23, 2014 81.25 81.36 80.84 80.84 117,549 -0.60(-0.74%)
Sep 22, 2014 81.76 81.76 81.36 81.45 35,234 -0.54(-0.65%)
Sep 19, 2014 82.16 82.16 81.85 81.98 8,578 +0.08(+0.10%)
Sep 18, 2014 81.75 81.95 81.70 81.90 14,549 +0.36(+0.44%)
Sep 17, 2014 81.71 81.81 81.41 81.54 29,406 -0.08(-0.10%)
Sep 16, 2014 81.21 81.83 81.21 81.62 10,825 +0.40(+0.49%)
Sep 15, 2014 81.32 81.38 81.14 81.23 6,519 +0.07(+0.09%)
Sep 12, 2014 81.62 81.72 81.02 81.15 6,288 -0.49(-0.61%)
Sep 11, 2014 81.30 81.70 81.30 81.65 6,602 +0.10(+0.12%)
Sep 10, 2014 81.31 81.64 81.19 81.55 8,376 +0.34(+0.41%)
Sep 09, 2014 81.45 81.52 81.16 81.21 15,865 -0.33(-0.40%)
Sep 08, 2014 81.75 81.85 81.44 81.54 31,938 -0.44(-0.54%)
Sep 05, 2014 81.82 81.95 81.43 81.99 15,001 +0.19(+0.23%)
Sep 04, 2014 81.80 81.96 81.67 81.79 33,942 +0.09(+0.11%)
Sep 03, 2014 82.13 82.13 81.58 81.70 11,573 -0.08(-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.