US Consumer Goods Ishares ETF (NY: IYK )

206.05 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 98.19 98.38 98.00 98.09 57,201 -0.12(-0.12%)
Mar 30, 2016 98.22 98.42 98.12 98.21 106,376 +0.37(+0.37%)
Mar 29, 2016 96.94 97.85 96.92 97.85 29,822 +1.01(+1.04%)
Mar 28, 2016 96.74 97.14 96.68 96.83 28,100 +0.37(+0.38%)
Mar 24, 2016 96.20 96.47 96.47 96.47 33,157 -0.12(-0.13%)
Mar 23, 2016 96.64 97.11 96.57 96.59 28,040 -0.42(-0.44%)
Mar 22, 2016 97.53 97.53 96.93 97.01 32,789 -0.71(-0.73%)
Mar 21, 2016 97.46 97.99 97.46 97.73 50,416 +0.15(+0.15%)
Mar 18, 2016 97.90 97.90 97.47 97.58 117,161 -0.12(-0.12%)
Mar 17, 2016 96.55 97.79 96.55 97.70 153,092 +0.99(+1.02%)
Mar 16, 2016 95.82 96.74 95.73 96.71 46,264 +0.47(+0.49%)
Mar 15, 2016 95.71 96.24 95.69 96.24 39,841 +0.03(+0.03%)
Mar 14, 2016 96.00 96.27 95.91 96.22 33,515 +0.00(+0.00%)
Mar 11, 2016 95.95 96.26 95.80 96.22 101,586 +0.75(+0.79%)
Mar 10, 2016 95.66 95.85 94.58 95.46 56,662 +0.16(+0.16%)
Mar 09, 2016 95.19 95.38 94.92 95.31 37,129 +0.55(+0.58%)
Mar 08, 2016 94.76 95.29 94.58 94.76 28,156 -0.33(-0.35%)
Mar 07, 2016 95.41 95.51 94.92 95.09 124,448 -0.64(-0.67%)
Mar 04, 2016 95.07 95.92 95.05 95.73 39,476 +0.49(+0.52%)
Mar 03, 2016 94.37 95.25 94.21 95.24 30,087 +0.84(+0.88%)
Mar 02, 2016 93.83 94.40 93.51 94.40 26,764 +0.32(+0.34%)
Mar 01, 2016 93.44 94.15 93.40 94.08 888,965 +1.32(+1.42%)
Feb 29, 2016 93.16 93.67 92.71 92.77 46,563 -0.40(-0.43%)
Feb 26, 2016 94.21 94.21 92.99 93.16 50,626 -0.77(-0.82%)
Feb 25, 2016 92.70 93.94 92.70 93.94 42,365 +1.40(+1.51%)
Feb 24, 2016 91.64 92.60 91.13 92.54 31,084 +0.22(+0.23%)
Feb 23, 2016 92.36 92.67 92.24 92.32 41,897 -0.30(-0.33%)
Feb 22, 2016 92.19 92.72 92.18 92.63 29,607 +0.96(+1.05%)
Feb 19, 2016 91.33 91.66 90.88 91.66 81,202 -0.03(-0.04%)
Feb 18, 2016 91.88 91.92 91.36 91.70 73,873 -0.15(-0.16%)
Feb 17, 2016 91.03 92.04 91.00 91.85 37,626 +1.23(+1.36%)
Feb 16, 2016 90.24 90.62 89.77 90.62 39,893 +1.26(+1.41%)
Feb 12, 2016 88.64 89.36 89.36 89.36 36,330 +1.34(+1.53%)
Feb 11, 2016 88.06 88.43 87.48 88.01 112,867 -1.12(-1.25%)
Feb 10, 2016 89.58 90.01 89.05 89.13 35,974 +0.03(+0.03%)
Feb 09, 2016 87.98 89.59 87.94 89.11 42,150 +0.44(+0.50%)
Feb 08, 2016 88.54 88.92 87.79 88.66 41,590 -0.62(-0.69%)
Feb 05, 2016 90.07 90.20 89.03 89.28 81,724 -0.82(-0.91%)
Feb 04, 2016 90.48 90.61 89.76 90.10 37,215 -0.80(-0.88%)
Feb 03, 2016 91.22 91.34 89.85 90.90 78,927 -0.11(-0.12%)
Feb 02, 2016 91.69 91.69 90.76 91.01 176,964 -1.22(-1.33%)
Feb 01, 2016 91.61 92.55 91.54 92.24 67,886 +0.07(+0.08%)
Jan 29, 2016 90.45 92.17 90.45 92.17 132,882 +1.79(+1.99%)
Jan 28, 2016 89.97 90.55 89.56 90.37 37,271 +0.99(+1.11%)
Jan 27, 2016 89.67 90.58 88.85 89.38 57,620 -0.38(-0.42%)
Jan 26, 2016 88.94 90.03 88.94 89.77 64,124 +1.20(+1.35%)
Jan 25, 2016 88.99 89.32 88.48 88.57 1,310,306 -0.81(-0.90%)
Jan 22, 2016 88.99 89.42 88.70 89.38 22,550 +1.38(+1.57%)
Jan 21, 2016 87.61 88.47 87.12 88.00 48,977 +0.62(+0.70%)
Jan 20, 2016 87.13 87.89 85.44 87.38 318,699 -0.94(-1.06%)
Jan 19, 2016 88.38 88.57 87.56 88.32 169,992 +0.83(+0.95%)
Jan 15, 2016 86.97 87.49 87.49 87.49 61,126 -1.36(-1.53%)
Jan 14, 2016 88.97 89.49 88.11 88.85 38,974 +0.03(+0.03%)
Jan 13, 2016 90.81 90.88 88.69 88.82 27,511 -1.71(-1.89%)
Jan 12, 2016 90.76 91.02 89.77 90.53 73,828 +0.57(+0.64%)
Jan 11, 2016 89.72 90.23 89.01 89.96 154,519 +0.61(+0.68%)
Jan 08, 2016 90.86 90.86 89.17 89.35 48,056 -0.82(-0.91%)
Jan 07, 2016 90.71 91.45 90.05 90.17 111,665 -1.83(-1.99%)
Jan 06, 2016 91.64 92.32 91.63 92.00 20,967 -0.87(-0.93%)
Jan 05, 2016 92.77 93.11 92.30 92.87 50,511 +0.33(+0.36%)
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.