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 (%)
Jul 29, 2016 97.94 98.65 97.94 98.61 23,647 +0.68(+0.70%)
Jul 28, 2016 97.52 98.07 97.16 97.93 24,111 +0.20(+0.21%)
Jul 27, 2016 98.88 98.88 97.42 97.73 38,690 -1.20(-1.21%)
Jul 26, 2016 99.40 99.71 98.81 98.92 93,144 -0.54(-0.54%)
Jul 25, 2016 99.27 99.47 99.03 99.46 121,324 +0.11(+0.11%)
Jul 22, 2016 98.95 99.41 98.95 99.35 25,284 +0.40(+0.41%)
Jul 21, 2016 99.12 99.12 98.57 98.95 1,230,658 -0.19(-0.19%)
Jul 20, 2016 99.24 99.31 99.04 99.13 29,915 -0.02(-0.02%)
Jul 19, 2016 98.90 99.15 98.72 99.15 19,793 -0.21(-0.21%)
Jul 18, 2016 99.45 99.49 99.19 99.36 30,124 -0.08(-0.08%)
Jul 15, 2016 99.52 99.72 99.26 99.45 94,874 +0.05(+0.05%)
Jul 14, 2016 99.39 99.88 99.29 99.40 93,567 +0.05(+0.05%)
Jul 13, 2016 99.32 99.38 99.02 99.35 60,028 +0.16(+0.16%)
Jul 12, 2016 99.12 99.48 99.08 99.19 87,351 +0.07(+0.07%)
Jul 11, 2016 98.95 99.35 98.70 99.12 35,759 +0.21(+0.21%)
Jul 08, 2016 97.90 98.92 97.56 98.91 34,958 +1.35(+1.38%)
Jul 07, 2016 97.63 97.96 97.25 97.56 12,126 +0.16(+0.16%)
Jul 06, 2016 96.96 97.45 96.51 97.40 49,799 +0.21(+0.22%)
Jul 05, 2016 97.07 97.51 96.95 97.19 108,294 -0.17(-0.17%)
Jul 01, 2016 97.32 97.36 97.36 97.36 67,588 +0.08(+0.08%)
Jun 30, 2016 95.25 97.28 95.25 97.28 86,513 +2.15(+2.26%)
Jun 29, 2016 94.17 95.17 94.17 95.13 31,332 +1.30(+1.38%)
Jun 28, 2016 93.33 93.83 92.83 93.83 33,799 +1.21(+1.30%)
Jun 27, 2016 93.34 93.34 92.11 92.62 40,842 -0.89(-0.96%)
Jun 24, 2016 94.39 95.20 93.41 93.52 52,357 -3.15(-3.25%)
Jun 23, 2016 96.51 96.66 96.31 96.66 31,640 +0.77(+0.80%)
Jun 22, 2016 96.12 96.48 95.86 95.90 29,574 -0.32(-0.33%)
Jun 21, 2016 96.28 96.43 96.17 96.22 30,781 +0.17(+0.17%)
Jun 20, 2016 95.92 96.63 95.92 96.05 26,587 +0.75(+0.78%)
Jun 17, 2016 95.43 95.45 94.86 95.30 25,623 -0.13(-0.13%)
Jun 16, 2016 94.76 95.48 94.41 95.43 1,035,821 +0.44(+0.46%)
Jun 15, 2016 95.04 95.57 94.93 94.99 43,906 +0.08(+0.09%)
Jun 14, 2016 94.74 95.03 94.23 94.91 61,168 +0.02(+0.02%)
Jun 13, 2016 95.59 95.86 94.88 94.89 54,993 -0.94(-0.98%)
Jun 10, 2016 95.75 96.04 95.50 95.83 32,397 -0.51(-0.53%)
Jun 09, 2016 95.68 96.42 95.68 96.34 31,124 +0.30(+0.31%)
Jun 08, 2016 95.57 96.08 95.51 96.04 37,002 +0.49(+0.52%)
Jun 07, 2016 95.29 95.81 95.29 95.55 52,914 +0.24(+0.26%)
Jun 06, 2016 95.21 95.44 94.89 95.30 32,099 +0.15(+0.16%)
Jun 03, 2016 94.93 95.22 94.83 95.15 40,389 +0.27(+0.28%)
Jun 02, 2016 94.46 94.88 94.46 94.88 46,576 +0.23(+0.24%)
Jun 01, 2016 94.04 94.66 93.91 94.66 240,800 +0.31(+0.33%)
May 31, 2016 94.84 94.95 93.94 94.35 41,097 -0.31(-0.33%)
May 27, 2016 94.47 94.66 94.66 94.66 29,099 +0.27(+0.28%)
May 26, 2016 94.29 94.46 94.25 94.39 25,767 +0.10(+0.11%)
May 25, 2016 94.15 94.52 94.10 94.29 46,260 +0.18(+0.19%)
May 24, 2016 93.12 94.23 93.12 94.11 67,954 +1.24(+1.34%)
May 23, 2016 92.98 93.11 92.85 92.87 40,327 +0.00(+0.00%)
May 20, 2016 93.20 93.32 92.77 92.87 40,033 -0.12(-0.13%)
May 19, 2016 92.44 93.04 92.19 92.99 45,294 +0.17(+0.18%)
May 18, 2016 93.27 93.51 92.26 92.82 103,296 -0.70(-0.74%)
May 17, 2016 94.78 94.78 93.26 93.52 181,540 -1.47(-1.54%)
May 16, 2016 94.59 95.17 94.46 94.98 36,752 +0.48(+0.51%)
May 13, 2016 95.37 95.54 94.34 94.51 121,524 -0.99(-1.04%)
May 12, 2016 95.41 95.76 95.04 95.50 47,092 +0.44(+0.47%)
May 11, 2016 95.60 95.81 95.01 95.05 61,791 -0.87(-0.91%)
May 10, 2016 94.93 95.92 94.93 95.92 88,072 +1.18(+1.25%)
May 09, 2016 94.73 95.12 94.60 94.74 39,995 +0.19(+0.20%)
May 06, 2016 93.67 94.60 93.67 94.55 67,193 +0.70(+0.75%)
May 05, 2016 94.20 94.41 93.67 93.84 38,469 -0.18(-0.20%)
May 04, 2016 93.69 94.24 93.53 94.03 310,032 -0.12(-0.12%)
May 03, 2016 94.20 94.51 93.86 94.15 227,585 -0.55(-0.58%)
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.