US Consumer Goods Ishares ETF (NY: IYK )

67.67 +0.13 (+0.20%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 94.48 94.67 94.30 94.38 59,447 -0.12(-0.12%)
Mar 30, 2016 94.51 94.70 94.41 94.50 110,552 +0.35(+0.37%)
Mar 29, 2016 93.28 94.15 93.26 94.15 30,993 +0.97(+1.04%)
Mar 28, 2016 93.08 93.47 93.03 93.18 29,203 +0.35(+0.38%)
Mar 24, 2016 92.56 92.82 92.82 92.82 34,459 -0.12(-0.13%)
Mar 23, 2016 92.99 93.44 92.92 92.94 29,141 -0.41(-0.44%)
Mar 22, 2016 93.85 93.85 93.27 93.35 34,076 -0.68(-0.73%)
Mar 21, 2016 93.77 94.29 93.77 94.03 52,396 +0.14(+0.15%)
Mar 18, 2016 94.20 94.20 93.79 93.89 121,761 -0.12(-0.12%)
Mar 17, 2016 92.91 94.10 92.91 94.01 159,103 +0.95(+1.02%)
Mar 16, 2016 92.20 93.09 92.11 93.06 48,081 +0.45(+0.49%)
Mar 15, 2016 92.10 92.61 92.07 92.61 41,406 +0.03(+0.03%)
Mar 14, 2016 92.37 92.64 92.29 92.58 34,831 +0.00(+0.00%)
Mar 11, 2016 92.32 92.62 92.18 92.58 105,575 +0.73(+0.79%)
Mar 10, 2016 92.05 92.23 91.00 91.86 58,886 +0.15(+0.16%)
Mar 09, 2016 91.60 91.77 91.33 91.71 38,587 +0.53(+0.58%)
Mar 08, 2016 91.18 91.69 91.00 91.18 29,261 -0.32(-0.35%)
Mar 07, 2016 91.81 91.91 91.33 91.50 129,334 -0.62(-0.67%)
Mar 04, 2016 91.48 92.30 91.46 92.11 41,026 +0.47(+0.52%)
Mar 03, 2016 90.80 91.65 90.65 91.64 31,268 +0.80(+0.88%)
Mar 02, 2016 90.29 90.84 89.98 90.84 27,815 +0.31(+0.34%)
Mar 01, 2016 89.91 90.60 89.87 90.53 923,866 +1.27(+1.42%)
Feb 29, 2016 89.64 90.13 89.21 89.26 48,391 -0.38(-0.43%)
Feb 26, 2016 90.65 90.65 89.48 89.65 52,614 -0.74(-0.82%)
Feb 25, 2016 89.19 90.39 89.19 90.39 44,028 +1.34(+1.51%)
Feb 24, 2016 88.18 89.10 87.68 89.04 32,305 +0.21(+0.23%)
Feb 23, 2016 88.87 89.17 88.75 88.84 43,542 -0.29(-0.33%)
Feb 22, 2016 88.71 89.22 88.70 89.13 30,769 +0.93(+1.05%)
Feb 19, 2016 87.88 88.20 87.44 88.20 84,390 -0.03(-0.04%)
Feb 18, 2016 88.41 88.44 87.91 88.24 76,773 -0.14(-0.16%)
Feb 17, 2016 87.59 88.56 87.56 88.38 39,103 +1.18(+1.36%)
Feb 16, 2016 86.83 87.20 86.38 87.19 41,460 +1.21(+1.41%)
Feb 12, 2016 85.29 85.98 85.98 85.98 37,756 +1.29(+1.53%)
Feb 11, 2016 84.73 85.09 84.18 84.69 117,298 -1.08(-1.25%)
Feb 10, 2016 86.20 86.61 85.68 85.77 37,387 +0.03(+0.03%)
Feb 09, 2016 84.66 86.21 84.62 85.74 43,805 +0.43(+0.50%)
Feb 08, 2016 85.20 85.56 84.47 85.32 43,223 -0.59(-0.69%)
Feb 05, 2016 86.67 86.79 85.67 85.91 84,932 -0.79(-0.91%)
Feb 04, 2016 87.06 87.18 86.37 86.70 38,676 -0.77(-0.88%)
Feb 03, 2016 87.78 87.89 86.46 87.47 82,026 -0.11(-0.12%)
Feb 02, 2016 88.23 88.23 87.33 87.58 183,911 -1.18(-1.33%)
Feb 01, 2016 88.15 89.05 88.08 88.75 70,551 +0.07(+0.08%)
Jan 29, 2016 87.03 88.69 87.03 88.69 138,099 +1.73(+1.99%)
Jan 28, 2016 86.57 87.13 86.17 86.96 38,734 +0.95(+1.11%)
Jan 27, 2016 86.28 87.16 85.49 86.01 59,882 -0.37(-0.42%)
Jan 26, 2016 85.58 86.63 85.58 86.37 66,641 +1.15(+1.35%)
Jan 25, 2016 85.62 85.94 85.14 85.22 1,361,748 -0.78(-0.90%)
Jan 22, 2016 85.63 86.04 85.35 86.00 23,435 +1.33(+1.57%)
Jan 21, 2016 84.30 85.13 83.83 84.67 50,900 +0.59(+0.70%)
Jan 20, 2016 83.84 84.57 82.21 84.08 331,211 -0.90(-1.06%)
Jan 19, 2016 85.04 85.22 84.26 84.98 176,666 +0.80(+0.95%)
Jan 15, 2016 83.68 84.18 84.18 84.18 63,526 -1.31(-1.53%)
Jan 14, 2016 85.61 86.11 84.78 85.49 40,504 +0.03(+0.03%)
Jan 13, 2016 87.38 87.44 85.34 85.47 28,591 -1.64(-1.89%)
Jan 12, 2016 87.33 87.58 86.38 87.11 76,726 +0.55(+0.64%)
Jan 11, 2016 86.33 86.82 85.65 86.56 160,585 +0.58(+0.68%)
Jan 08, 2016 87.43 87.43 85.80 85.97 49,942 -0.79(-0.91%)
Jan 07, 2016 87.28 88.00 86.65 86.77 116,049 -1.76(-1.99%)
Jan 06, 2016 88.18 88.83 88.17 88.53 21,790 -0.83(-0.93%)
Jan 05, 2016 89.27 89.59 88.81 89.36 52,494 +0.32(+0.36%)
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.