US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 93.87 94.07 93.28 93.91 52,605 +0.04(+0.04%)
Apr 28, 2016 93.70 94.59 93.70 93.86 90,906 -0.18(-0.19%)
Apr 27, 2016 93.93 94.24 93.36 94.04 40,963 +0.26(+0.28%)
Apr 26, 2016 93.82 94.14 93.55 93.78 28,952 +0.06(+0.06%)
Apr 25, 2016 93.26 93.81 93.18 93.72 150,108 +0.22(+0.23%)
Apr 22, 2016 92.98 93.50 92.72 93.50 34,086 +0.41(+0.44%)
Apr 21, 2016 94.33 94.33 93.09 93.09 52,158 -1.07(-1.13%)
Apr 20, 2016 94.80 94.80 94.14 94.16 43,182 -0.97(-1.02%)
Apr 19, 2016 95.03 95.13 94.88 95.13 45,576 +0.17(+0.18%)
Apr 18, 2016 94.43 95.06 94.38 94.96 35,291 +0.50(+0.53%)
Apr 15, 2016 94.15 94.47 94.06 94.46 26,716 +0.44(+0.46%)
Apr 14, 2016 94.46 94.60 94.02 94.02 34,654 -0.39(-0.42%)
Apr 13, 2016 94.60 94.84 94.02 94.42 87,688 +0.03(+0.04%)
Apr 12, 2016 93.88 94.49 93.78 94.38 39,330 +0.60(+0.64%)
Apr 11, 2016 94.55 94.82 93.78 93.78 53,682 -0.57(-0.60%)
Apr 08, 2016 94.30 94.59 94.15 94.35 40,374 +0.29(+0.31%)
Apr 07, 2016 94.53 94.61 93.61 94.06 58,882 -0.74(-0.78%)
Apr 06, 2016 94.09 94.83 93.89 94.80 224,326 +0.72(+0.77%)
Apr 05, 2016 94.12 94.31 93.84 94.07 245,768 -0.50(-0.53%)
Apr 04, 2016 95.16 95.16 94.29 94.58 106,014 -0.63(-0.66%)
Apr 01, 2016 93.92 95.21 93.90 95.21 966,220 +0.82(+0.87%)
Mar 31, 2016 94.48 94.67 94.30 94.38 59,447 -0.12(-0.12%)
Mar 30, 2016 94.51 94.70 94.41 94.50 110,552 +0.35(+0.37%)
Mar 29, 2016 93.28 94.15 93.26 94.15 30,993 +0.97(+1.04%)
Mar 28, 2016 93.08 93.47 93.03 93.18 29,203 +0.35(+0.38%)
Mar 24, 2016 92.56 92.82 92.82 92.82 34,459 -0.12(-0.13%)
Mar 23, 2016 92.99 93.44 92.92 92.94 29,141 -0.41(-0.44%)
Mar 22, 2016 93.85 93.85 93.27 93.35 34,076 -0.68(-0.73%)
Mar 21, 2016 93.77 94.29 93.77 94.03 52,396 +0.14(+0.15%)
Mar 18, 2016 94.20 94.20 93.79 93.89 121,761 -0.12(-0.12%)
Mar 17, 2016 92.91 94.10 92.91 94.01 159,103 +0.95(+1.02%)
Mar 16, 2016 92.20 93.09 92.11 93.06 48,081 +0.45(+0.49%)
Mar 15, 2016 92.10 92.61 92.07 92.61 41,406 +0.03(+0.03%)
Mar 14, 2016 92.37 92.64 92.29 92.58 34,831 +0.00(+0.00%)
Mar 11, 2016 92.32 92.62 92.18 92.58 105,575 +0.73(+0.79%)
Mar 10, 2016 92.05 92.23 91.00 91.86 58,886 +0.15(+0.16%)
Mar 09, 2016 91.60 91.77 91.33 91.71 38,587 +0.53(+0.58%)
Mar 08, 2016 91.18 91.69 91.00 91.18 29,261 -0.32(-0.35%)
Mar 07, 2016 91.81 91.91 91.33 91.50 129,334 -0.62(-0.67%)
Mar 04, 2016 91.48 92.30 91.46 92.11 41,026 +0.47(+0.52%)
Mar 03, 2016 90.80 91.65 90.65 91.64 31,268 +0.80(+0.88%)
Mar 02, 2016 90.29 90.84 89.98 90.84 27,815 +0.31(+0.34%)
Mar 01, 2016 89.91 90.60 89.87 90.53 923,866 +1.27(+1.42%)
Feb 29, 2016 89.64 90.13 89.21 89.26 48,391 -0.38(-0.43%)
Feb 26, 2016 90.65 90.65 89.48 89.65 52,614 -0.74(-0.82%)
Feb 25, 2016 89.19 90.39 89.19 90.39 44,028 +1.34(+1.51%)
Feb 24, 2016 88.18 89.10 87.68 89.04 32,305 +0.21(+0.23%)
Feb 23, 2016 88.87 89.17 88.75 88.84 43,542 -0.29(-0.33%)
Feb 22, 2016 88.71 89.22 88.70 89.13 30,769 +0.93(+1.05%)
Feb 19, 2016 87.88 88.20 87.44 88.20 84,390 -0.03(-0.04%)
Feb 18, 2016 88.41 88.44 87.91 88.24 76,773 -0.14(-0.16%)
Feb 17, 2016 87.59 88.56 87.56 88.38 39,103 +1.18(+1.36%)
Feb 16, 2016 86.83 87.20 86.38 87.19 41,460 +1.21(+1.41%)
Feb 12, 2016 85.29 85.98 85.98 85.98 37,756 +1.29(+1.53%)
Feb 11, 2016 84.73 85.09 84.18 84.69 117,298 -1.08(-1.25%)
Feb 10, 2016 86.20 86.61 85.68 85.77 37,387 +0.03(+0.03%)
Feb 09, 2016 84.66 86.21 84.62 85.74 43,805 +0.43(+0.50%)
Feb 08, 2016 85.20 85.56 84.47 85.32 43,223 -0.59(-0.69%)
Feb 05, 2016 86.67 86.79 85.67 85.91 84,932 -0.79(-0.91%)
Feb 04, 2016 87.06 87.18 86.37 86.70 38,676 -0.77(-0.88%)
Feb 03, 2016 87.78 87.89 86.46 87.47 82,026 -0.11(-0.12%)
Feb 02, 2016 88.23 88.23 87.33 87.58 183,911 -1.18(-1.33%)
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.