US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.94 33.73 33.73 33.73 133,426 -0.31(-0.90%)
Dec 30, 2015 34.17 34.19 34.01 34.03 67,346 -0.18(-0.53%)
Dec 29, 2015 34.07 34.23 34.07 34.21 89,498 +0.29(+0.85%)
Dec 28, 2015 33.82 33.92 33.73 33.92 41,284 -0.04(-0.12%)
Dec 24, 2015 34.00 33.96 33.96 33.96 55,621 -0.25(-0.74%)
Dec 23, 2015 34.06 34.22 34.06 34.22 54,025 +0.32(+0.95%)
Dec 22, 2015 33.62 33.92 33.56 33.89 84,828 +0.37(+1.09%)
Dec 21, 2015 33.44 33.53 33.29 33.53 64,402 +0.27(+0.81%)
Dec 18, 2015 33.76 33.76 33.26 33.26 116,260 -0.57(-1.69%)
Dec 17, 2015 34.34 34.34 33.83 33.83 95,505 -0.47(-1.36%)
Dec 16, 2015 33.84 34.35 33.84 34.30 156,428 +0.64(+1.91%)
Dec 15, 2015 33.51 33.75 33.51 33.66 204,648 +0.36(+1.09%)
Dec 14, 2015 33.11 33.35 32.93 33.29 214,600 +0.21(+0.63%)
Dec 11, 2015 33.30 33.34 33.06 33.08 120,738 -0.51(-1.52%)
Dec 10, 2015 33.60 33.79 33.51 33.59 73,488 +0.02(+0.07%)
Dec 09, 2015 33.81 34.12 33.48 33.57 79,258 -0.36(-1.06%)
Dec 08, 2015 33.82 33.98 33.77 33.93 52,904 -0.13(-0.39%)
Dec 07, 2015 34.12 34.16 33.92 34.06 120,429 -0.01(-0.02%)
Dec 04, 2015 33.42 34.08 33.42 34.07 72,711 +0.69(+2.08%)
Dec 03, 2015 33.80 33.80 33.26 33.37 785,724 -0.36(-1.08%)
Dec 02, 2015 33.96 33.99 33.71 33.74 105,712 -0.25(-0.74%)
Dec 01, 2015 33.81 34.01 33.81 33.99 402,689 +0.26(+0.76%)
Nov 30, 2015 34.06 34.06 33.71 33.73 401,352 -0.31(-0.90%)
Nov 27, 2015 34.03 34.09 33.93 34.04 23,934 +0.04(+0.11%)
Nov 25, 2015 33.86 34.00 34.00 34.00 140,146 +0.13(+0.39%)
Nov 24, 2015 33.60 33.97 33.60 33.87 76,245 +0.07(+0.22%)
Nov 23, 2015 33.60 33.85 33.60 33.80 77,792 +0.26(+0.77%)
Nov 20, 2015 33.73 33.95 33.54 33.54 44,734 +0.00(+0.00%)
Nov 19, 2015 33.35 33.67 33.35 33.54 48,873 +0.19(+0.57%)
Nov 18, 2015 32.90 33.37 32.88 33.35 55,662 +0.56(+1.72%)
Nov 17, 2015 32.97 33.08 32.74 32.78 73,916 -0.17(-0.53%)
Nov 16, 2015 32.46 32.97 32.46 32.96 107,909 +0.45(+1.38%)
Nov 13, 2015 32.85 32.89 32.49 32.51 96,314 -0.43(-1.31%)
Nov 12, 2015 33.26 33.26 32.94 32.94 101,024 -0.50(-1.49%)
Nov 11, 2015 33.51 33.57 33.43 33.44 93,566 -0.03(-0.08%)
Nov 10, 2015 33.30 33.46 33.29 33.46 101,684 +0.11(+0.34%)
Nov 09, 2015 33.53 33.53 33.19 33.35 6,290,959 -0.26(-0.78%)
Nov 06, 2015 34.00 34.00 33.41 33.61 997,857 -0.39(-1.15%)
Nov 05, 2015 33.97 34.02 33.80 34.00 352,005 +0.09(+0.27%)
Nov 04, 2015 34.09 34.09 33.85 33.91 472,701 -0.11(-0.32%)
Nov 03, 2015 34.04 34.12 33.82 34.02 281,355 -0.13(-0.38%)
Nov 02, 2015 34.02 34.15 33.96 34.15 604,719 +0.16(+0.46%)
Oct 30, 2015 34.13 34.21 33.99 33.99 120,338 -0.18(-0.52%)
Oct 29, 2015 34.19 34.23 33.93 34.17 191,040 -0.11(-0.32%)
Oct 28, 2015 34.12 34.28 33.86 34.28 423,206 +0.21(+0.63%)
Oct 27, 2015 34.15 34.15 33.98 34.07 615,541 -0.22(-0.65%)
Oct 26, 2015 34.23 34.34 34.23 34.29 466,351 +0.01(+0.02%)
Oct 23, 2015 34.56 34.56 34.14 34.28 1,218,624 -0.11(-0.31%)
Oct 22, 2015 33.82 34.43 33.82 34.39 159,415 +0.64(+1.89%)
Oct 21, 2015 33.79 34.00 33.72 33.75 117,448 -0.01(-0.04%)
Oct 20, 2015 33.74 33.86 33.69 33.76 96,771 -0.06(-0.18%)
Oct 19, 2015 33.64 33.82 33.64 33.82 236,006 +0.11(+0.34%)
Oct 16, 2015 33.44 33.71 33.44 33.71 117,957 +0.31(+0.93%)
Oct 15, 2015 33.26 33.40 33.13 33.40 86,694 +0.32(+0.96%)
Oct 14, 2015 33.20 33.30 33.06 33.08 92,544 -0.14(-0.41%)
Oct 13, 2015 33.30 33.42 33.19 33.22 121,695 -0.21(-0.63%)
Oct 12, 2015 33.38 33.52 33.36 33.43 99,877 +0.03(+0.10%)
Oct 09, 2015 33.35 33.44 33.31 33.39 651,831 +0.06(+0.18%)
Oct 08, 2015 32.86 33.36 32.86 33.34 230,120 +0.43(+1.29%)
Oct 07, 2015 32.78 32.94 32.68 32.91 109,787 +0.27(+0.82%)
Oct 06, 2015 32.79 32.83 32.64 32.64 347,475 -0.15(-0.46%)
Oct 05, 2015 32.40 32.82 32.40 32.80 6,184,612 +0.56(+1.73%)
Oct 02, 2015 31.57 32.24 31.48 32.24 128,928 +0.40(+1.27%)
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.