US Consumer Goods Ishares ETF (NY: IYK )

67.85 +0.31 (+0.46%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 84.69 85.13 84.43 85.07 10,377 +1.14(+1.35%)
Sep 29, 2015 84.11 84.12 83.43 83.93 71,338 -0.03(-0.04%)
Sep 28, 2015 85.47 85.48 83.90 83.97 152,169 -1.80(-2.10%)
Sep 25, 2015 85.88 86.56 85.44 85.76 48,184 +0.82(+0.97%)
Sep 24, 2015 84.36 85.03 83.86 84.94 23,064 +0.16(+0.18%)
Sep 23, 2015 84.99 85.08 84.47 84.79 213,842 -0.08(-0.10%)
Sep 22, 2015 85.20 85.20 84.57 84.87 33,054 -1.24(-1.45%)
Sep 21, 2015 86.07 86.47 85.97 86.11 11,713 +0.44(+0.51%)
Sep 18, 2015 85.60 86.62 85.52 85.68 26,008 -1.10(-1.26%)
Sep 17, 2015 86.68 87.78 86.59 86.77 31,676 +0.04(+0.05%)
Sep 16, 2015 86.07 86.77 86.02 86.73 30,181 +1.29(+1.51%)
Sep 15, 2015 84.41 85.54 84.41 85.45 16,381 +1.28(+1.52%)
Sep 14, 2015 84.41 84.41 83.91 84.17 17,963 -0.11(-0.13%)
Sep 11, 2015 83.93 84.28 83.55 84.28 8,995 +0.29(+0.34%)
Sep 10, 2015 83.77 84.55 83.54 83.99 26,411 +0.28(+0.33%)
Sep 09, 2015 85.76 85.76 83.71 83.71 21,323 -1.53(-1.79%)
Sep 08, 2015 84.67 85.23 84.25 85.23 42,448 +1.83(+2.19%)
Sep 04, 2015 83.82 83.40 83.40 83.40 63,678 -1.29(-1.53%)
Sep 03, 2015 84.40 85.35 84.40 84.70 233,951 +0.54(+0.65%)
Sep 02, 2015 83.64 84.15 83.19 84.15 182,346 +1.31(+1.58%)
Sep 01, 2015 80.67 83.91 80.67 82.84 739,868 -2.11(-2.48%)
Aug 31, 2015 85.02 85.30 84.77 84.95 207,489 -0.45(-0.52%)
Aug 28, 2015 84.98 85.57 84.92 85.40 39,724 +0.10(+0.12%)
Aug 27, 2015 84.37 85.46 83.67 85.30 389,189 +1.71(+2.05%)
Aug 26, 2015 82.07 83.84 81.36 83.58 123,520 +2.32(+2.85%)
Aug 25, 2015 82.82 84.28 81.21 81.27 99,294 -0.73(-0.89%)
Aug 24, 2015 84.52 84.52 69.65 82.00 394,561 -3.36(-3.94%)
Aug 21, 2015 86.85 87.00 85.33 85.36 137,463 -2.27(-2.59%)
Aug 20, 2015 88.25 88.36 87.54 87.63 38,535 -1.40(-1.57%)
Aug 19, 2015 88.96 89.56 88.58 89.03 80,590 -0.58(-0.64%)
Aug 18, 2015 89.68 89.93 89.57 89.61 82,670 -0.11(-0.13%)
Aug 17, 2015 89.30 89.78 89.04 89.72 31,686 +0.19(+0.21%)
Aug 14, 2015 89.16 89.54 89.12 89.54 13,991 +0.30(+0.33%)
Aug 13, 2015 89.30 89.57 89.09 89.24 93,158 +0.09(+0.10%)
Aug 12, 2015 88.91 89.24 87.96 89.15 180,652 -0.45(-0.50%)
Aug 11, 2015 89.45 89.59 89.25 89.59 131,891 -0.59(-0.65%)
Aug 10, 2015 89.93 90.29 89.93 90.18 12,609 +0.68(+0.76%)
Aug 07, 2015 89.70 89.70 89.19 89.50 14,208 -0.24(-0.27%)
Aug 06, 2015 90.43 90.43 89.60 89.74 47,084 -0.59(-0.66%)
Aug 05, 2015 90.06 90.46 90.04 90.34 97,200 +0.73(+0.82%)
Aug 04, 2015 89.31 89.81 89.31 89.60 24,513 +0.28(+0.31%)
Aug 03, 2015 89.87 89.87 88.93 89.32 58,341 -0.03(-0.04%)
Jul 31, 2015 89.54 89.86 89.29 89.35 24,315 -0.02(-0.03%)
Jul 30, 2015 89.21 89.47 88.90 89.38 282,388 -0.15(-0.17%)
Jul 29, 2015 89.04 89.60 89.04 89.53 230,954 +0.55(+0.62%)
Jul 28, 2015 88.23 88.98 88.10 88.98 25,740 +1.10(+1.26%)
Jul 27, 2015 87.86 87.91 87.53 87.87 16,328 -0.26(-0.30%)
Jul 24, 2015 88.98 88.98 87.96 88.13 11,485 -0.72(-0.81%)
Jul 23, 2015 89.19 89.24 88.73 88.85 10,878 -0.07(-0.07%)
Jul 22, 2015 88.70 89.17 88.70 88.92 20,272 +0.12(+0.14%)
Jul 21, 2015 89.14 89.14 88.65 88.79 14,118 -0.31(-0.35%)
Jul 20, 2015 88.98 89.20 88.95 89.11 14,470 +0.20(+0.22%)
Jul 17, 2015 88.88 88.95 88.46 88.91 27,109 -0.04(-0.05%)
Jul 16, 2015 88.88 89.02 88.84 88.95 26,139 +0.53(+0.60%)
Jul 15, 2015 88.92 88.92 88.41 88.42 36,476 -0.47(-0.53%)
Jul 14, 2015 88.68 88.95 88.68 88.89 30,386 +0.12(+0.13%)
Jul 13, 2015 88.30 88.79 88.30 88.78 25,692 +1.05(+1.19%)
Jul 10, 2015 87.71 87.94 87.50 87.73 30,027 +0.82(+0.94%)
Jul 09, 2015 87.94 88.13 86.91 86.91 33,859 -0.16(-0.19%)
Jul 08, 2015 87.86 87.86 87.00 87.08 29,456 -1.32(-1.49%)
Jul 07, 2015 87.38 88.52 86.74 88.40 34,991 +1.17(+1.34%)
Jul 06, 2015 86.90 87.59 86.86 87.23 72,220 -0.19(-0.22%)
Jul 02, 2015 87.71 87.42 87.42 87.42 269,389 -0.07(-0.08%)
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.