US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.26 36.01 35.26 36.01 233,699 +0.80(+2.26%)
Jun 29, 2016 34.86 35.23 34.86 35.22 84,639 +0.48(+1.38%)
Jun 28, 2016 34.55 34.73 34.37 34.73 91,301 +0.45(+1.30%)
Jun 27, 2016 34.55 34.55 34.10 34.29 110,328 -0.33(-0.96%)
Jun 24, 2016 34.94 35.24 34.58 34.62 141,433 -1.16(-3.25%)
Jun 23, 2016 35.73 35.78 35.65 35.78 85,472 +0.28(+0.80%)
Jun 22, 2016 35.58 35.72 35.49 35.50 79,889 -0.12(-0.33%)
Jun 21, 2016 35.64 35.70 35.60 35.62 83,149 -0.08(-0.21%)
Jun 20, 2016 35.64 35.91 35.64 35.69 71,544 +0.28(+0.78%)
Jun 17, 2016 35.46 35.47 35.25 35.42 68,951 -0.05(-0.13%)
Jun 16, 2016 35.21 35.48 35.09 35.46 2,787,338 +0.16(+0.46%)
Jun 15, 2016 35.32 35.52 35.28 35.30 118,149 +0.03(+0.09%)
Jun 14, 2016 35.21 35.31 35.02 35.27 164,600 +0.01(+0.02%)
Jun 13, 2016 35.52 35.62 35.26 35.26 147,985 -0.35(-0.98%)
Jun 10, 2016 35.58 35.69 35.49 35.61 87,179 -0.19(-0.53%)
Jun 09, 2016 35.56 35.83 35.56 35.80 83,755 +0.11(+0.31%)
Jun 08, 2016 35.52 35.71 35.49 35.69 99,570 +0.18(+0.52%)
Jun 07, 2016 35.41 35.61 35.41 35.51 142,388 +0.09(+0.25%)
Jun 06, 2016 35.38 35.47 35.26 35.42 86,377 +0.06(+0.16%)
Jun 03, 2016 35.28 35.38 35.24 35.36 108,685 +0.10(+0.28%)
Jun 02, 2016 35.10 35.26 35.10 35.26 125,334 +0.08(+0.24%)
Jun 01, 2016 34.95 35.18 34.90 35.18 647,979 +0.12(+0.33%)
May 31, 2016 35.24 35.29 34.91 35.06 110,591 -0.12(-0.33%)
May 27, 2016 35.11 35.18 35.18 35.18 78,306 +0.10(+0.28%)
May 26, 2016 35.04 35.10 35.03 35.08 69,339 +0.04(+0.11%)
May 25, 2016 34.99 35.13 34.97 35.04 124,484 +0.07(+0.19%)
May 24, 2016 34.61 35.02 34.61 34.97 182,860 +0.46(+1.34%)
May 23, 2016 34.55 34.60 34.51 34.51 108,518 +0.00(+0.00%)
May 20, 2016 34.63 34.68 34.48 34.51 107,728 -0.04(-0.13%)
May 19, 2016 34.35 34.57 34.26 34.56 121,884 +0.06(+0.18%)
May 18, 2016 34.66 34.75 34.29 34.49 277,964 -0.26(-0.74%)
May 17, 2016 35.22 35.22 34.66 34.75 488,514 -0.55(-1.54%)
May 16, 2016 35.15 35.37 35.10 35.30 98,899 +0.18(+0.51%)
May 13, 2016 35.44 35.50 35.06 35.12 327,014 -0.37(-1.04%)
May 12, 2016 35.46 35.58 35.32 35.49 126,724 +0.17(+0.47%)
May 11, 2016 35.53 35.61 35.31 35.32 166,278 -0.32(-0.91%)
May 10, 2016 35.28 35.65 35.28 35.65 236,997 +0.44(+1.25%)
May 09, 2016 35.20 35.35 35.15 35.21 107,625 +0.07(+0.20%)
May 06, 2016 34.81 35.15 34.81 35.14 180,813 +0.26(+0.75%)
May 05, 2016 35.01 35.08 34.81 34.87 103,518 -0.07(-0.20%)
May 04, 2016 34.82 35.02 34.76 34.94 834,281 -0.04(-0.12%)
May 03, 2016 35.01 35.12 34.88 34.99 612,421 -0.21(-0.58%)
May 02, 2016 34.94 35.25 34.94 35.19 1,979,716 +0.30(+0.87%)
Apr 29, 2016 34.88 34.95 34.66 34.89 141,589 +0.02(+0.04%)
Apr 28, 2016 34.81 35.14 34.81 34.87 244,677 -0.07(-0.19%)
Apr 27, 2016 34.90 35.01 34.69 34.94 110,254 +0.10(+0.28%)
Apr 26, 2016 34.86 34.98 34.76 34.84 77,927 +0.02(+0.06%)
Apr 25, 2016 34.65 34.86 34.62 34.82 404,021 +0.08(+0.23%)
Apr 22, 2016 34.54 34.74 34.45 34.74 91,743 +0.15(+0.44%)
Apr 21, 2016 35.05 35.05 34.59 34.59 140,386 -0.40(-1.13%)
Apr 20, 2016 35.22 35.22 34.98 34.98 116,226 -0.36(-1.02%)
Apr 19, 2016 35.31 35.34 35.25 35.34 122,671 +0.06(+0.18%)
Apr 18, 2016 35.08 35.32 35.06 35.28 94,987 +0.19(+0.53%)
Apr 15, 2016 34.98 35.10 34.95 35.10 71,906 +0.16(+0.46%)
Apr 14, 2016 35.10 35.15 34.93 34.93 93,274 -0.15(-0.42%)
Apr 13, 2016 35.15 35.24 34.93 35.08 236,015 +0.01(+0.04%)
Apr 12, 2016 34.88 35.11 34.84 35.07 105,857 +0.22(+0.64%)
Apr 11, 2016 35.13 35.23 34.84 34.84 144,487 -0.21(-0.60%)
Apr 08, 2016 35.04 35.15 34.98 35.05 108,668 +0.11(+0.31%)
Apr 07, 2016 35.12 35.15 34.78 34.95 158,483 -0.27(-0.78%)
Apr 06, 2016 34.96 35.23 34.88 35.22 603,778 +0.27(+0.77%)
Apr 05, 2016 34.97 35.04 34.86 34.95 661,490 -0.19(-0.53%)
Apr 04, 2016 35.35 35.35 35.03 35.14 285,339 -0.23(-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.