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 (%)
Dec 31, 2015 91.03 90.46 90.46 90.46 49,742 -0.83(-0.90%)
Dec 30, 2015 91.66 91.71 91.24 91.29 25,107 -0.48(-0.53%)
Dec 29, 2015 91.40 91.81 91.40 91.77 33,365 +0.78(+0.85%)
Dec 28, 2015 90.71 91.00 90.49 91.00 15,391 -0.11(-0.12%)
Dec 24, 2015 91.20 91.11 91.11 91.11 20,736 -0.30(-0.33%)
Dec 23, 2015 90.98 91.41 90.98 91.40 20,224 +0.86(+0.95%)
Dec 22, 2015 89.82 90.62 89.64 90.54 31,756 +0.98(+1.09%)
Dec 21, 2015 89.34 89.57 88.92 89.56 24,109 +0.72(+0.81%)
Dec 18, 2015 90.19 90.19 88.84 88.84 43,523 -1.53(-1.69%)
Dec 17, 2015 91.73 91.73 90.37 90.37 35,753 -1.24(-1.36%)
Dec 16, 2015 90.39 91.76 90.39 91.62 58,560 +1.72(+1.91%)
Dec 15, 2015 89.51 90.15 89.51 89.90 76,612 +0.97(+1.09%)
Dec 14, 2015 88.45 89.10 87.96 88.93 80,337 +0.56(+0.63%)
Dec 11, 2015 88.96 89.05 88.31 88.38 45,199 -1.36(-1.52%)
Dec 10, 2015 89.74 90.26 89.52 89.74 27,510 +0.07(+0.07%)
Dec 09, 2015 90.31 91.14 89.42 89.67 29,671 -0.96(-1.06%)
Dec 08, 2015 90.34 90.76 90.22 90.63 19,805 -0.36(-0.39%)
Dec 07, 2015 91.13 91.25 90.61 90.99 45,083 -0.02(-0.02%)
Dec 04, 2015 89.26 91.02 89.26 91.00 27,220 +1.85(+2.08%)
Dec 03, 2015 90.27 90.30 88.85 89.15 294,143 -0.97(-1.08%)
Dec 02, 2015 90.71 90.79 90.06 90.13 39,574 -0.67(-0.74%)
Dec 01, 2015 90.31 90.86 90.31 90.80 150,750 +0.69(+0.76%)
Nov 30, 2015 90.99 90.99 90.04 90.11 150,250 -0.82(-0.90%)
Nov 27, 2015 90.91 91.06 90.64 90.93 8,960 +0.10(+0.11%)
Nov 25, 2015 90.46 90.83 90.83 90.83 52,465 +0.36(+0.39%)
Nov 24, 2015 89.74 90.73 89.74 90.47 28,543 +0.20(+0.22%)
Nov 23, 2015 89.74 90.42 89.74 90.27 29,122 +0.69(+0.77%)
Nov 20, 2015 90.09 90.68 89.59 89.59 16,746 +0.00(+0.00%)
Nov 19, 2015 89.09 89.93 89.09 89.59 18,296 +0.51(+0.57%)
Nov 18, 2015 87.87 89.14 87.84 89.08 20,837 +1.51(+1.72%)
Nov 17, 2015 88.08 88.38 87.46 87.57 27,671 -0.46(-0.53%)
Nov 16, 2015 86.72 88.07 86.72 88.04 40,396 +1.20(+1.38%)
Nov 13, 2015 87.75 87.86 86.80 86.84 36,056 -1.15(-1.31%)
Nov 12, 2015 88.86 88.86 87.99 87.99 37,819 -1.33(-1.49%)
Nov 11, 2015 89.52 89.66 89.30 89.31 35,027 -0.07(-0.08%)
Nov 10, 2015 88.96 89.39 88.94 89.39 38,066 +0.30(+0.33%)
Nov 09, 2015 89.56 89.56 88.66 89.09 2,355,081 -0.70(-0.78%)
Nov 06, 2015 90.81 90.81 89.24 89.79 373,557 -1.04(-1.15%)
Nov 05, 2015 90.74 90.88 90.27 90.83 131,776 +0.25(+0.27%)
Nov 04, 2015 91.05 91.05 90.43 90.58 176,960 -0.29(-0.32%)
Nov 03, 2015 90.93 91.13 90.34 90.87 105,328 -0.35(-0.38%)
Nov 02, 2015 90.88 91.23 90.71 91.22 226,382 +0.42(+0.46%)
Oct 30, 2015 91.17 91.39 90.80 90.80 45,050 -0.48(-0.52%)
Oct 29, 2015 91.34 91.44 90.64 91.28 71,517 -0.29(-0.32%)
Oct 28, 2015 91.13 91.57 90.45 91.57 158,431 +0.57(+0.63%)
Oct 27, 2015 91.21 91.21 90.76 91.00 230,433 -0.60(-0.65%)
Oct 26, 2015 91.43 91.73 91.43 91.59 174,583 +0.02(+0.02%)
Oct 23, 2015 92.32 92.32 91.18 91.58 456,203 -0.28(-0.31%)
Oct 22, 2015 90.34 91.97 90.34 91.86 59,678 +1.71(+1.89%)
Oct 21, 2015 90.27 90.83 90.08 90.15 43,968 -0.04(-0.04%)
Oct 20, 2015 90.12 90.44 89.99 90.19 36,227 -0.16(-0.18%)
Oct 19, 2015 89.86 90.35 89.86 90.35 88,351 +0.30(+0.34%)
Oct 16, 2015 89.33 90.05 89.33 90.05 44,158 +0.83(+0.93%)
Oct 15, 2015 88.83 89.21 88.51 89.21 32,454 +0.85(+0.96%)
Oct 14, 2015 88.69 88.95 88.31 88.37 34,645 -0.36(-0.41%)
Oct 13, 2015 88.96 89.26 88.65 88.73 45,557 -0.56(-0.63%)
Oct 12, 2015 89.16 89.53 89.11 89.30 37,390 +0.09(+0.10%)
Oct 09, 2015 89.09 89.34 88.98 89.21 244,019 +0.16(+0.18%)
Oct 08, 2015 87.79 89.11 87.79 89.05 86,147 +1.14(+1.29%)
Oct 07, 2015 87.56 88.00 87.31 87.91 41,100 +0.71(+0.82%)
Oct 06, 2015 87.60 87.69 87.19 87.20 130,080 -0.41(-0.46%)
Oct 05, 2015 86.54 87.67 86.54 87.61 2,315,269 +1.49(+1.73%)
Oct 02, 2015 84.32 86.12 84.08 86.11 48,265 +1.08(+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.