US Consumer Goods Ishares ETF (NY: IYK )

67.68 +0.14 (+0.21%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 95.27 97.30 95.27 97.30 86,494 +2.15(+2.26%)
Jun 29, 2016 94.19 95.19 94.19 95.15 31,325 +1.30(+1.38%)
Jun 28, 2016 93.35 93.85 92.85 93.85 33,791 +1.21(+1.30%)
Jun 27, 2016 93.36 93.36 92.13 92.64 40,833 -0.89(-0.96%)
Jun 24, 2016 94.41 95.22 93.43 93.54 52,346 -3.15(-3.25%)
Jun 23, 2016 96.53 96.68 96.33 96.68 31,634 +0.77(+0.80%)
Jun 22, 2016 96.14 96.50 95.88 95.92 29,567 -0.32(-0.33%)
Jun 21, 2016 96.30 96.45 96.19 96.24 30,774 +0.17(+0.17%)
Jun 20, 2016 95.94 96.65 95.94 96.07 26,581 +0.75(+0.78%)
Jun 17, 2016 95.45 95.47 94.88 95.32 25,617 -0.13(-0.13%)
Jun 16, 2016 94.78 95.50 94.43 95.45 1,035,600 +0.44(+0.46%)
Jun 15, 2016 95.06 95.59 94.95 95.01 43,896 +0.08(+0.09%)
Jun 14, 2016 94.76 95.05 94.25 94.93 61,155 +0.02(+0.02%)
Jun 13, 2016 95.61 95.89 94.90 94.91 54,982 -0.94(-0.98%)
Jun 10, 2016 95.77 96.06 95.52 95.85 32,390 -0.51(-0.53%)
Jun 09, 2016 95.70 96.45 95.70 96.36 31,118 +0.30(+0.31%)
Jun 08, 2016 95.59 96.10 95.53 96.06 36,994 +0.49(+0.52%)
Jun 07, 2016 95.31 95.83 95.31 95.57 52,902 +0.24(+0.26%)
Jun 06, 2016 95.23 95.46 94.91 95.32 32,092 +0.15(+0.16%)
Jun 03, 2016 94.95 95.24 94.85 95.17 40,380 +0.27(+0.28%)
Jun 02, 2016 94.48 94.90 94.48 94.90 46,566 +0.23(+0.24%)
Jun 01, 2016 94.06 94.68 93.93 94.68 240,748 +0.31(+0.33%)
May 31, 2016 94.86 94.97 93.96 94.37 41,088 -0.31(-0.33%)
May 27, 2016 94.49 94.68 94.68 94.68 29,093 +0.27(+0.28%)
May 26, 2016 94.31 94.48 94.28 94.41 25,762 +0.10(+0.11%)
May 25, 2016 94.17 94.54 94.12 94.31 46,250 +0.18(+0.19%)
May 24, 2016 93.14 94.25 93.14 94.13 67,939 +1.24(+1.34%)
May 23, 2016 93.00 93.13 92.87 92.89 40,318 +0.00(+0.00%)
May 20, 2016 93.22 93.34 92.79 92.89 40,025 -0.12(-0.13%)
May 19, 2016 92.46 93.06 92.21 93.01 45,284 +0.17(+0.18%)
May 18, 2016 93.29 93.53 92.28 92.84 103,274 -0.70(-0.74%)
May 17, 2016 94.80 94.80 93.28 93.54 181,501 -1.47(-1.54%)
May 16, 2016 94.61 95.19 94.48 95.00 36,745 +0.48(+0.51%)
May 13, 2016 95.39 95.56 94.36 94.53 121,498 -0.99(-1.04%)
May 12, 2016 95.43 95.78 95.06 95.52 47,082 +0.44(+0.47%)
May 11, 2016 95.63 95.83 95.03 95.07 61,778 -0.87(-0.91%)
May 10, 2016 94.95 95.94 94.95 95.94 88,053 +1.18(+1.25%)
May 09, 2016 94.75 95.14 94.62 94.76 39,987 +0.19(+0.20%)
May 06, 2016 93.69 94.62 93.69 94.57 67,178 +0.70(+0.75%)
May 05, 2016 94.22 94.43 93.69 93.86 38,460 -0.18(-0.20%)
May 04, 2016 93.71 94.26 93.55 94.05 309,966 -0.12(-0.12%)
May 03, 2016 94.22 94.53 93.88 94.17 227,537 -0.55(-0.58%)
May 02, 2016 94.05 94.87 94.05 94.72 735,538 +0.81(+0.87%)
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%)
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.