US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 91.36 91.36 90.41 90.47 149,643 -0.82(-0.90%)
Nov 27, 2015 91.27 91.43 91.01 91.30 8,923 +0.10(+0.11%)
Nov 25, 2015 90.82 91.20 91.20 91.20 52,253 +0.36(+0.39%)
Nov 24, 2015 90.11 91.10 90.11 90.84 28,428 +0.20(+0.22%)
Nov 23, 2015 90.11 90.79 90.11 90.64 29,004 +0.69(+0.77%)
Nov 20, 2015 90.46 91.05 89.95 89.95 16,678 +0.00(+0.00%)
Nov 19, 2015 89.45 90.29 89.45 89.95 18,222 +0.51(+0.57%)
Nov 18, 2015 88.23 89.50 88.19 89.44 20,753 +1.52(+1.72%)
Nov 17, 2015 88.43 88.73 87.81 87.93 27,559 -0.47(-0.53%)
Nov 16, 2015 87.07 88.43 87.07 88.39 40,233 +1.20(+1.38%)
Nov 13, 2015 88.11 88.22 87.15 87.19 35,910 -1.15(-1.31%)
Nov 12, 2015 89.22 89.22 88.34 88.34 37,666 -1.33(-1.49%)
Nov 11, 2015 89.88 90.03 89.67 89.68 34,885 -0.07(-0.08%)
Nov 10, 2015 89.32 89.75 89.30 89.75 37,912 +0.30(+0.34%)
Nov 09, 2015 89.93 89.93 89.02 89.45 2,345,569 -0.70(-0.78%)
Nov 06, 2015 91.18 91.18 89.60 90.15 372,048 -1.05(-1.15%)
Nov 05, 2015 91.11 91.25 90.64 91.20 131,244 +0.25(+0.27%)
Nov 04, 2015 91.42 91.42 90.80 90.95 176,245 -0.29(-0.32%)
Nov 03, 2015 91.30 91.50 90.71 91.24 104,902 -0.35(-0.38%)
Nov 02, 2015 91.25 91.60 91.08 91.59 225,468 +0.42(+0.46%)
Oct 30, 2015 91.54 91.76 91.17 91.17 44,868 -0.48(-0.52%)
Oct 29, 2015 91.71 91.81 91.01 91.65 71,228 -0.29(-0.32%)
Oct 28, 2015 91.50 91.94 90.82 91.94 157,791 +0.57(+0.63%)
Oct 27, 2015 91.58 91.58 91.12 91.37 229,503 -0.60(-0.65%)
Oct 26, 2015 91.80 92.10 91.80 91.96 173,878 +0.02(+0.02%)
Oct 23, 2015 92.70 92.70 91.55 91.95 454,361 -0.28(-0.31%)
Oct 22, 2015 90.71 92.34 90.71 92.23 59,437 +1.71(+1.89%)
Oct 21, 2015 90.63 91.20 90.45 90.52 43,790 -0.04(-0.04%)
Oct 20, 2015 90.48 90.80 90.36 90.56 36,081 -0.16(-0.18%)
Oct 19, 2015 90.22 90.72 90.22 90.72 87,994 +0.30(+0.34%)
Oct 16, 2015 89.69 90.41 89.69 90.41 43,980 +0.84(+0.93%)
Oct 15, 2015 89.19 89.58 88.87 89.58 32,323 +0.85(+0.96%)
Oct 14, 2015 89.05 89.31 88.67 88.73 34,505 -0.37(-0.41%)
Oct 13, 2015 89.32 89.63 89.01 89.09 45,373 -0.57(-0.63%)
Oct 12, 2015 89.52 89.89 89.47 89.66 37,239 +0.09(+0.10%)
Oct 09, 2015 89.45 89.70 89.34 89.57 243,033 +0.16(+0.18%)
Oct 08, 2015 88.14 89.48 88.14 89.41 85,799 +1.14(+1.29%)
Oct 07, 2015 87.91 88.36 87.66 88.27 40,934 +0.72(+0.82%)
Oct 06, 2015 87.95 88.04 87.54 87.55 129,555 -0.41(-0.46%)
Oct 05, 2015 86.89 88.03 86.89 87.96 2,305,918 +1.50(+1.73%)
Oct 02, 2015 84.66 86.47 84.42 86.46 48,070 +1.08(+1.27%)
Oct 01, 2015 85.77 85.77 84.64 85.38 107,324 -0.03(-0.04%)
Sep 30, 2015 85.04 85.47 84.77 85.41 10,335 +1.14(+1.35%)
Sep 29, 2015 84.46 84.46 83.77 84.27 71,049 -0.03(-0.04%)
Sep 28, 2015 85.81 85.83 84.24 84.31 151,554 -1.81(-2.10%)
Sep 25, 2015 86.23 86.91 85.79 86.11 47,990 +0.82(+0.97%)
Sep 24, 2015 84.70 85.37 84.20 85.29 22,971 +0.16(+0.18%)
Sep 23, 2015 85.34 85.43 84.82 85.13 212,978 -0.08(-0.10%)
Sep 22, 2015 85.54 85.54 84.92 85.21 32,920 -1.25(-1.45%)
Sep 21, 2015 86.41 86.82 86.31 86.46 11,665 +0.44(+0.51%)
Sep 18, 2015 85.94 86.97 85.87 86.03 25,903 -1.10(-1.26%)
Sep 17, 2015 87.03 88.14 86.94 87.13 31,548 +0.04(+0.05%)
Sep 16, 2015 86.41 87.13 86.36 87.08 30,059 +1.29(+1.51%)
Sep 15, 2015 84.75 85.88 84.75 85.79 16,315 +1.28(+1.52%)
Sep 14, 2015 84.75 84.75 84.25 84.51 17,890 -0.11(-0.13%)
Sep 11, 2015 84.27 84.62 83.89 84.62 8,958 +0.29(+0.34%)
Sep 10, 2015 84.11 84.89 83.88 84.33 26,304 +0.28(+0.33%)
Sep 09, 2015 86.11 86.11 84.05 84.05 21,237 -1.53(-1.79%)
Sep 08, 2015 85.02 85.58 84.59 85.58 42,277 +1.84(+2.19%)
Sep 04, 2015 84.16 83.74 83.74 83.74 63,421 -1.30(-1.53%)
Sep 03, 2015 84.74 85.69 84.74 85.04 233,006 +0.55(+0.65%)
Sep 02, 2015 83.98 84.49 83.53 84.49 181,610 +1.32(+1.58%)
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.