US Consumer Goods Ishares ETF (NY: IYK )

67.67 +0.13 (+0.19%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 86.96 86.96 86.30 86.48 23,167 +0.14(+0.16%)
Jun 29, 2015 87.50 87.52 86.32 86.34 25,956 -1.75(-1.98%)
Jun 26, 2015 88.09 88.36 88.03 88.09 5,515 +0.08(+0.09%)
Jun 25, 2015 88.58 88.58 87.93 88.01 43,318 -0.05(-0.06%)
Jun 24, 2015 88.35 88.55 88.03 88.06 27,745 -0.47(-0.53%)
Jun 23, 2015 88.62 88.67 88.33 88.53 13,269 -0.10(-0.12%)
Jun 22, 2015 88.61 88.87 88.60 88.63 13,648 +0.29(+0.33%)
Jun 19, 2015 88.26 88.58 88.26 88.34 15,187 +0.00(+0.00%)
Jun 18, 2015 87.49 88.61 87.49 88.34 30,117 +0.88(+1.01%)
Jun 17, 2015 87.11 87.52 86.83 87.45 7,949 +0.57(+0.66%)
Jun 16, 2015 86.25 86.96 86.25 86.88 10,050 +0.80(+0.93%)
Jun 15, 2015 86.18 86.42 86.08 86.08 9,986 -0.80(-0.92%)
Jun 12, 2015 86.77 86.87 86.55 86.87 7,051 -0.13(-0.15%)
Jun 11, 2015 87.26 87.38 86.99 87.00 15,152 -0.07(-0.08%)
Jun 10, 2015 86.53 87.26 86.53 87.08 135,432 +0.87(+1.01%)
Jun 09, 2015 85.98 86.48 85.90 86.21 17,692 +0.14(+0.16%)
Jun 08, 2015 86.11 86.12 85.86 86.07 92,571 +0.11(+0.13%)
Jun 05, 2015 86.62 86.62 85.95 85.95 17,078 -0.72(-0.83%)
Jun 04, 2015 87.26 87.37 86.67 86.67 14,446 -0.71(-0.82%)
Jun 03, 2015 87.58 87.66 87.38 87.39 21,640 +0.09(+0.10%)
Jun 02, 2015 87.26 87.54 86.94 87.30 20,171 -0.07(-0.08%)
Jun 01, 2015 87.67 87.67 87.15 87.37 41,566 +0.01(+0.01%)
May 29, 2015 87.87 87.87 87.24 87.35 9,506 -0.59(-0.67%)
May 28, 2015 87.76 87.99 87.66 87.94 8,595 +0.08(+0.09%)
May 27, 2015 87.60 87.90 87.47 87.86 26,825 +0.37(+0.42%)
May 26, 2015 88.15 88.15 87.37 87.49 13,840 -0.73(-0.83%)
May 22, 2015 88.39 88.22 88.22 88.22 29,631 -0.36(-0.41%)
May 21, 2015 88.38 88.60 88.24 88.58 8,776 -0.02(-0.02%)
May 20, 2015 88.55 88.78 88.50 88.60 11,890 +0.07(+0.08%)
May 19, 2015 88.57 88.71 88.34 88.53 20,115 -0.03(-0.04%)
May 18, 2015 88.56 88.64 88.41 88.56 9,491 -0.14(-0.16%)
May 15, 2015 88.42 88.70 88.40 88.70 37,674 +0.25(+0.29%)
May 14, 2015 87.61 88.45 87.61 88.45 48,602 +1.20(+1.37%)
May 13, 2015 87.66 87.81 87.11 87.25 1,882,956 -0.13(-0.15%)
May 12, 2015 87.36 87.51 86.84 87.38 30,882 -0.25(-0.29%)
May 11, 2015 87.88 88.22 87.63 87.63 24,463 -0.21(-0.24%)
May 08, 2015 87.63 88.11 87.58 87.85 490,833 +0.79(+0.90%)
May 07, 2015 86.38 87.17 86.38 87.06 34,237 +0.39(+0.44%)
May 06, 2015 86.90 87.10 86.22 86.67 30,033 +0.09(+0.10%)
May 05, 2015 87.17 87.39 86.50 86.58 42,758 -0.65(-0.74%)
May 04, 2015 87.12 87.38 87.11 87.23 19,390 +0.22(+0.25%)
May 01, 2015 86.55 87.01 86.45 87.01 54,373 +0.81(+0.94%)
Apr 30, 2015 86.55 86.67 86.03 86.20 32,770 -0.52(-0.61%)
Apr 29, 2015 87.04 87.04 86.62 86.72 21,458 -0.43(-0.49%)
Apr 28, 2015 87.24 87.57 86.93 87.15 55,549 -0.15(-0.17%)
Apr 27, 2015 87.75 87.81 87.29 87.30 34,522 -0.30(-0.34%)
Apr 24, 2015 87.96 87.96 87.57 87.59 29,828 -0.25(-0.29%)
Apr 23, 2015 87.69 88.17 87.69 87.85 30,388 -0.30(-0.33%)
Apr 22, 2015 88.04 88.19 87.65 88.14 48,089 +0.16(+0.18%)
Apr 21, 2015 88.10 88.27 87.85 87.99 34,226 +0.01(+0.01%)
Apr 20, 2015 87.78 88.22 87.78 87.98 21,661 +0.49(+0.56%)
Apr 17, 2015 87.62 87.62 87.11 87.49 40,476 -0.65(-0.74%)
Apr 16, 2015 87.86 88.38 87.80 88.13 42,917 +0.48(+0.55%)
Apr 15, 2015 87.96 88.19 87.64 87.65 35,697 +0.04(+0.05%)
Apr 14, 2015 87.35 87.78 87.14 87.61 29,203 +0.13(+0.15%)
Apr 13, 2015 87.90 87.90 87.45 87.48 40,498 -0.48(-0.55%)
Apr 10, 2015 87.82 88.14 87.72 87.96 82,592 +0.11(+0.12%)
Apr 09, 2015 87.49 87.90 87.32 87.85 28,802 +0.21(+0.24%)
Apr 08, 2015 87.09 87.71 87.09 87.64 2,807,690 +0.30(+0.35%)
Apr 07, 2015 87.59 87.81 87.28 87.34 39,695 -0.42(-0.48%)
Apr 06, 2015 86.67 88.08 86.67 87.76 16,346 +0.71(+0.81%)
Apr 02, 2015 86.19 87.05 87.05 87.05 48,410 +0.63(+0.73%)
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.