US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 84.68 85.11 84.41 85.05 10,379 +1.14(+1.35%)
Sep 29, 2015 84.10 84.10 83.42 83.91 71,353 -0.03(-0.04%)
Sep 28, 2015 85.45 85.46 83.88 83.95 152,201 -1.80(-2.10%)
Sep 25, 2015 85.86 86.54 85.42 85.75 48,194 +0.82(+0.97%)
Sep 24, 2015 84.34 85.01 83.84 84.93 23,069 +0.16(+0.18%)
Sep 23, 2015 84.98 85.07 84.46 84.77 213,888 -0.08(-0.10%)
Sep 22, 2015 85.18 85.18 84.55 84.85 33,061 -1.24(-1.45%)
Sep 21, 2015 86.05 86.45 85.95 86.10 11,715 +0.44(+0.51%)
Sep 18, 2015 85.58 86.60 85.50 85.66 26,014 -1.10(-1.26%)
Sep 17, 2015 86.66 87.76 86.57 86.76 31,683 +0.04(+0.05%)
Sep 16, 2015 86.05 86.76 86.00 86.71 30,187 +1.29(+1.50%)
Sep 15, 2015 84.39 85.52 84.39 85.43 16,385 +1.28(+1.52%)
Sep 14, 2015 84.39 84.39 83.90 84.15 17,967 -0.11(-0.13%)
Sep 11, 2015 83.91 84.26 83.53 84.26 8,996 +0.29(+0.34%)
Sep 10, 2015 83.76 84.53 83.52 83.97 26,416 +0.28(+0.33%)
Sep 09, 2015 85.74 85.74 83.69 83.69 21,327 -1.53(-1.79%)
Sep 08, 2015 84.65 85.21 84.23 85.21 42,457 +1.83(+2.19%)
Sep 04, 2015 83.80 83.38 83.38 83.38 63,691 -1.29(-1.53%)
Sep 03, 2015 84.38 85.33 84.38 84.68 234,001 +0.54(+0.65%)
Sep 02, 2015 83.62 84.13 83.17 84.13 182,385 +1.31(+1.58%)
Sep 01, 2015 80.66 83.89 80.66 82.82 740,026 -2.11(-2.48%)
Aug 31, 2015 85.00 85.28 84.75 84.93 207,533 -0.45(-0.52%)
Aug 28, 2015 84.97 85.55 84.90 85.38 39,732 +0.10(+0.12%)
Aug 27, 2015 84.35 85.44 83.66 85.28 389,272 +1.71(+2.05%)
Aug 26, 2015 82.06 83.82 81.34 83.57 123,546 +2.32(+2.85%)
Aug 25, 2015 82.80 84.27 81.20 81.25 99,315 -0.73(-0.89%)
Aug 24, 2015 84.50 84.50 69.64 81.98 394,645 -3.36(-3.94%)
Aug 21, 2015 86.83 86.99 85.31 85.35 137,493 -2.27(-2.59%)
Aug 20, 2015 88.23 88.34 87.52 87.61 38,543 -1.40(-1.57%)
Aug 19, 2015 88.94 89.54 88.56 89.01 80,607 -0.58(-0.64%)
Aug 18, 2015 89.66 89.91 89.55 89.59 82,687 -0.11(-0.13%)
Aug 17, 2015 89.28 89.76 89.02 89.70 31,693 +0.19(+0.21%)
Aug 14, 2015 89.14 89.52 89.10 89.52 13,994 +0.30(+0.33%)
Aug 13, 2015 89.28 89.55 89.07 89.22 93,178 +0.09(+0.10%)
Aug 12, 2015 88.89 89.22 87.95 89.13 180,690 -0.45(-0.50%)
Aug 11, 2015 89.43 89.57 89.23 89.57 131,919 -0.59(-0.65%)
Aug 10, 2015 89.91 90.27 89.91 90.16 12,612 +0.68(+0.76%)
Aug 07, 2015 89.68 89.68 89.17 89.48 14,211 -0.24(-0.27%)
Aug 06, 2015 90.41 90.42 89.58 89.72 47,094 -0.59(-0.66%)
Aug 05, 2015 90.04 90.44 90.02 90.32 97,221 +0.73(+0.82%)
Aug 04, 2015 89.29 89.79 89.29 89.58 24,518 +0.28(+0.31%)
Aug 03, 2015 89.85 89.85 88.91 89.30 58,353 -0.03(-0.04%)
Jul 31, 2015 89.53 89.84 89.27 89.34 24,320 -0.02(-0.03%)
Jul 30, 2015 89.19 89.45 88.88 89.36 282,448 -0.15(-0.17%)
Jul 29, 2015 89.02 89.58 89.02 89.51 231,003 +0.55(+0.62%)
Jul 28, 2015 88.21 88.96 88.08 88.96 25,746 +1.10(+1.26%)
Jul 27, 2015 87.84 87.89 87.51 87.85 16,331 -0.26(-0.30%)
Jul 24, 2015 88.96 88.96 87.94 88.12 11,487 -0.72(-0.81%)
Jul 23, 2015 89.17 89.22 88.71 88.83 10,880 -0.07(-0.07%)
Jul 22, 2015 88.68 89.15 88.68 88.90 20,277 +0.12(+0.14%)
Jul 21, 2015 89.12 89.12 88.63 88.78 14,121 -0.31(-0.35%)
Jul 20, 2015 88.96 89.18 88.93 89.09 14,473 +0.20(+0.22%)
Jul 17, 2015 88.87 88.93 88.45 88.89 27,115 -0.04(-0.05%)
Jul 16, 2015 88.87 89.00 88.83 88.93 26,145 +0.53(+0.60%)
Jul 15, 2015 88.90 88.90 88.39 88.40 36,483 -0.47(-0.53%)
Jul 14, 2015 88.66 88.93 88.66 88.87 30,392 +0.12(+0.13%)
Jul 13, 2015 88.28 88.77 88.28 88.76 25,697 +1.05(+1.19%)
Jul 10, 2015 87.70 87.92 87.48 87.71 30,033 +0.82(+0.94%)
Jul 09, 2015 87.92 88.12 86.89 86.90 33,867 -0.16(-0.19%)
Jul 08, 2015 87.84 87.84 86.98 87.06 29,463 -1.32(-1.49%)
Jul 07, 2015 87.36 88.50 86.72 88.38 34,998 +1.17(+1.34%)
Jul 06, 2015 86.88 87.57 86.85 87.21 72,236 -0.19(-0.22%)
Jul 02, 2015 87.70 87.40 87.40 87.40 269,446 -0.07(-0.08%)
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.