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 (%)
Feb 27, 2015 88.03 88.26 87.88 88.09 41,264 +0.17(+0.20%)
Feb 26, 2015 87.85 88.07 87.73 87.92 27,841 -0.08(-0.09%)
Feb 25, 2015 87.93 88.14 87.87 88.00 19,473 +0.04(+0.05%)
Feb 24, 2015 87.78 88.00 87.51 87.96 90,695 +0.35(+0.40%)
Feb 23, 2015 87.44 87.70 87.44 87.61 69,578 -0.05(-0.06%)
Feb 20, 2015 87.09 87.70 86.65 87.66 101,893 +0.42(+0.49%)
Feb 19, 2015 87.18 87.49 87.18 87.23 16,369 -0.12(-0.14%)
Feb 18, 2015 86.80 87.38 86.80 87.36 37,549 +0.35(+0.40%)
Feb 17, 2015 86.99 87.18 86.60 87.00 22,007 -0.09(-0.10%)
Feb 13, 2015 87.09 87.09 87.09 87.09 30,861 -0.07(-0.08%)
Feb 12, 2015 86.85 87.19 86.68 87.17 142,629 +0.43(+0.50%)
Feb 11, 2015 86.44 86.88 86.12 86.73 37,770 +0.34(+0.40%)
Feb 10, 2015 86.06 86.43 85.74 86.39 34,028 +1.05(+1.22%)
Feb 09, 2015 85.58 85.73 85.18 85.35 71,217 -0.47(-0.54%)
Feb 06, 2015 86.30 86.36 85.62 85.81 35,606 -0.47(-0.55%)
Feb 05, 2015 85.96 86.29 85.88 86.29 75,718 +0.51(+0.60%)
Feb 04, 2015 85.62 86.24 85.58 85.77 181,949 -0.07(-0.08%)
Feb 03, 2015 85.53 85.84 85.19 85.84 155,831 +0.96(+1.13%)
Feb 02, 2015 84.18 84.88 83.24 84.88 769,929 +1.15(+1.38%)
Jan 30, 2015 84.84 84.84 83.72 83.73 58,774 -1.61(-1.89%)
Jan 29, 2015 84.61 85.45 84.24 85.34 27,356 +1.02(+1.21%)
Jan 28, 2015 85.53 85.62 84.21 84.32 53,908 -0.87(-1.03%)
Jan 27, 2015 85.32 85.50 84.67 85.19 64,840 -1.01(-1.17%)
Jan 26, 2015 85.89 86.35 85.77 86.20 847,026 +0.08(+0.09%)
Jan 23, 2015 86.71 86.71 86.09 86.12 111,795 -0.99(-1.13%)
Jan 22, 2015 86.56 87.14 85.72 87.11 37,120 +1.06(+1.23%)
Jan 21, 2015 85.35 86.14 85.06 86.05 51,300 +0.44(+0.52%)
Jan 20, 2015 85.66 85.83 84.93 85.61 119,802 +0.30(+0.35%)
Jan 16, 2015 84.39 85.31 84.39 85.31 42,326 +0.86(+1.02%)
Jan 15, 2015 85.13 85.37 84.38 84.45 64,250 -0.45(-0.53%)
Jan 14, 2015 84.19 84.93 84.10 84.90 69,703 -0.22(-0.26%)
Jan 13, 2015 85.75 86.41 84.58 85.12 58,702 -0.19(-0.22%)
Jan 12, 2015 85.82 85.82 85.05 85.31 72,377 -0.40(-0.47%)
Jan 09, 2015 86.53 86.53 85.62 85.71 79,611 -0.70(-0.81%)
Jan 08, 2015 85.61 86.49 85.61 86.41 119,909 +1.38(+1.62%)
Jan 07, 2015 84.32 85.24 84.12 85.03 186,789 +1.41(+1.69%)
Jan 06, 2015 84.34 84.70 83.29 83.62 116,904 -0.48(-0.57%)
Jan 05, 2015 84.96 84.96 83.99 84.10 232,090 -0.96(-1.12%)
Jan 02, 2015 85.72 85.87 84.59 85.05 550,270 -0.49(-0.57%)
Dec 31, 2014 86.57 85.54 85.54 85.54 53,639 -0.87(-1.01%)
Dec 30, 2014 86.68 86.87 86.42 86.42 30,071 -0.44(-0.51%)
Dec 29, 2014 86.73 87.00 86.68 86.86 63,693 -0.07(-0.08%)
Dec 26, 2014 86.78 87.09 86.78 86.92 46,527 +0.31(+0.36%)
Dec 24, 2014 86.71 86.61 86.61 86.61 23,146 -0.10(-0.12%)
Dec 23, 2014 86.35 86.91 86.35 86.72 27,949 +0.57(+0.66%)
Dec 22, 2014 85.68 86.15 85.68 86.15 26,152 +0.57(+0.66%)
Dec 19, 2014 85.64 85.85 85.33 85.58 126,488 +0.17(+0.20%)
Dec 18, 2014 84.71 85.41 84.44 85.41 36,284 +1.66(+1.99%)
Dec 17, 2014 82.56 83.90 82.49 83.74 593,808 +1.37(+1.66%)
Dec 16, 2014 82.74 84.03 82.03 82.38 310,356 -0.86(-1.03%)
Dec 15, 2014 84.20 84.29 83.04 83.24 22,648 -0.65(-0.78%)
Dec 12, 2014 84.55 85.11 83.88 83.89 29,077 -1.14(-1.34%)
Dec 11, 2014 84.77 85.68 84.77 85.03 115,632 +0.50(+0.59%)
Dec 10, 2014 85.61 85.69 84.53 84.53 40,525 -1.08(-1.26%)
Dec 09, 2014 85.20 85.65 84.72 85.61 47,312 -0.21(-0.24%)
Dec 08, 2014 86.31 86.44 85.66 85.82 115,917 -0.47(-0.54%)
Dec 05, 2014 86.35 86.35 86.15 86.28 14,842 +0.00(+0.00%)
Dec 04, 2014 86.41 86.53 86.09 86.28 213,129 -0.28(-0.33%)
Dec 03, 2014 86.69 86.69 86.35 86.57 17,294 -0.12(-0.14%)
Dec 02, 2014 86.28 86.75 86.28 86.69 77,227 +0.40(+0.46%)
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.