US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 91.01 90.44 90.44 90.44 49,753 -0.83(-0.90%)
Dec 30, 2015 91.64 91.69 91.22 91.27 25,112 -0.48(-0.53%)
Dec 29, 2015 91.38 91.79 91.38 91.75 33,372 +0.78(+0.85%)
Dec 28, 2015 90.69 90.98 90.47 90.98 15,394 -0.11(-0.12%)
Dec 24, 2015 91.18 91.09 91.09 91.09 20,740 -0.30(-0.33%)
Dec 23, 2015 90.96 91.39 90.96 91.38 20,229 +0.86(+0.95%)
Dec 22, 2015 89.80 90.60 89.63 90.52 31,763 +0.98(+1.09%)
Dec 21, 2015 89.32 89.55 88.90 89.54 24,114 +0.72(+0.81%)
Dec 18, 2015 90.17 90.17 88.83 88.83 43,532 -1.53(-1.69%)
Dec 17, 2015 91.71 91.71 90.36 90.36 35,761 -1.24(-1.36%)
Dec 16, 2015 90.37 91.74 90.37 91.60 58,573 +1.72(+1.91%)
Dec 15, 2015 89.49 90.13 89.49 89.88 76,628 +0.97(+1.09%)
Dec 14, 2015 88.43 89.08 87.94 88.91 80,355 +0.56(+0.63%)
Dec 11, 2015 88.94 89.03 88.29 88.36 45,209 -1.36(-1.52%)
Dec 10, 2015 89.73 90.24 89.50 89.72 27,516 +0.07(+0.07%)
Dec 09, 2015 90.29 91.12 89.40 89.65 29,677 -0.96(-1.06%)
Dec 08, 2015 90.32 90.74 90.20 90.61 19,809 -0.36(-0.39%)
Dec 07, 2015 91.11 91.23 90.60 90.97 45,093 -0.02(-0.02%)
Dec 04, 2015 89.24 91.00 89.24 90.99 27,226 +1.85(+2.08%)
Dec 03, 2015 90.26 90.28 88.83 89.13 294,206 -0.97(-1.08%)
Dec 02, 2015 90.69 90.77 90.04 90.11 39,582 -0.67(-0.74%)
Dec 01, 2015 90.29 90.84 90.29 90.78 150,783 +0.69(+0.76%)
Nov 30, 2015 90.97 90.97 90.02 90.09 150,282 -0.82(-0.90%)
Nov 27, 2015 90.89 91.04 90.62 90.91 8,961 +0.10(+0.11%)
Nov 25, 2015 90.44 90.81 90.81 90.81 52,476 +0.36(+0.39%)
Nov 24, 2015 89.73 90.71 89.73 90.45 28,549 +0.20(+0.22%)
Nov 23, 2015 89.73 90.40 89.73 90.26 29,128 +0.69(+0.77%)
Nov 20, 2015 90.07 90.66 89.57 89.57 16,750 +0.00(+0.00%)
Nov 19, 2015 89.07 89.91 89.07 89.57 18,300 +0.51(+0.57%)
Nov 18, 2015 87.85 89.12 87.82 89.06 20,842 +1.51(+1.72%)
Nov 17, 2015 88.06 88.36 87.44 87.55 27,677 -0.46(-0.53%)
Nov 16, 2015 86.70 88.05 86.70 88.02 40,405 +1.20(+1.38%)
Nov 13, 2015 87.74 87.84 86.78 86.82 36,063 -1.15(-1.31%)
Nov 12, 2015 88.84 88.84 87.97 87.97 37,827 -1.33(-1.49%)
Nov 11, 2015 89.50 89.64 89.29 89.29 35,034 -0.07(-0.08%)
Nov 10, 2015 88.94 89.37 88.92 89.37 38,074 +0.30(+0.34%)
Nov 09, 2015 89.54 89.54 88.64 89.07 2,355,584 -0.70(-0.78%)
Nov 06, 2015 90.79 90.79 89.22 89.77 373,637 -1.04(-1.15%)
Nov 05, 2015 90.72 90.86 90.26 90.81 131,804 +0.25(+0.27%)
Nov 04, 2015 91.03 91.03 90.41 90.56 176,998 -0.29(-0.32%)
Nov 03, 2015 90.91 91.11 90.32 90.85 105,350 -0.35(-0.38%)
Nov 02, 2015 90.86 91.21 90.69 91.20 226,430 +0.42(+0.46%)
Oct 30, 2015 91.15 91.37 90.78 90.78 45,059 -0.48(-0.52%)
Oct 29, 2015 91.32 91.42 90.62 91.26 71,533 -0.29(-0.32%)
Oct 28, 2015 91.11 91.55 90.43 91.55 158,465 +0.57(+0.63%)
Oct 27, 2015 91.19 91.19 90.74 90.98 230,483 -0.60(-0.65%)
Oct 26, 2015 91.41 91.71 91.41 91.57 174,620 +0.02(+0.02%)
Oct 23, 2015 92.30 92.30 91.16 91.56 456,301 -0.28(-0.31%)
Oct 22, 2015 90.32 91.95 90.32 91.84 59,691 +1.71(+1.89%)
Oct 21, 2015 90.25 90.81 90.06 90.13 43,977 -0.04(-0.04%)
Oct 20, 2015 90.10 90.42 89.97 90.17 36,235 -0.16(-0.18%)
Oct 19, 2015 89.84 90.33 89.84 90.33 88,370 +0.30(+0.34%)
Oct 16, 2015 89.31 90.03 89.31 90.03 44,168 +0.83(+0.93%)
Oct 15, 2015 88.81 89.19 88.49 89.19 32,461 +0.85(+0.96%)
Oct 14, 2015 88.67 88.93 88.29 88.35 34,652 -0.36(-0.41%)
Oct 13, 2015 88.94 89.24 88.63 88.71 45,567 -0.56(-0.63%)
Oct 12, 2015 89.14 89.51 89.09 89.28 37,398 +0.09(+0.10%)
Oct 09, 2015 89.07 89.32 88.96 89.19 244,071 +0.16(+0.18%)
Oct 08, 2015 87.77 89.10 87.77 89.03 86,166 +1.14(+1.29%)
Oct 07, 2015 87.54 87.98 87.29 87.89 41,108 +0.71(+0.82%)
Oct 06, 2015 87.58 87.67 87.17 87.18 130,108 -0.41(-0.46%)
Oct 05, 2015 86.53 87.65 86.53 87.59 2,315,763 +1.49(+1.73%)
Oct 02, 2015 84.30 86.10 84.06 86.09 48,275 +1.08(+1.27%)
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.