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 (%)
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%)
Oct 01, 2015 85.41 85.41 84.28 85.02 107,782 -0.03(-0.04%)
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%)
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.