US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 86.55 85.52 85.52 85.52 53,651 -0.87(-1.01%)
Dec 30, 2014 86.66 86.85 86.40 86.40 30,077 -0.44(-0.51%)
Dec 29, 2014 86.71 86.98 86.66 86.84 63,706 -0.07(-0.08%)
Dec 26, 2014 86.76 87.08 86.76 86.90 46,537 +0.31(+0.36%)
Dec 24, 2014 86.69 86.59 86.59 86.59 23,150 -0.10(-0.12%)
Dec 23, 2014 86.33 86.89 86.33 86.70 27,955 +0.57(+0.66%)
Dec 22, 2014 85.67 86.13 85.67 86.13 26,157 +0.57(+0.66%)
Dec 19, 2014 85.62 85.84 85.31 85.56 126,515 +0.17(+0.20%)
Dec 18, 2014 84.69 85.39 84.42 85.39 36,292 +1.66(+1.99%)
Dec 17, 2014 82.55 83.89 82.47 83.72 593,935 +1.37(+1.66%)
Dec 16, 2014 82.72 84.02 82.01 82.36 310,422 -0.86(-1.03%)
Dec 15, 2014 84.19 84.28 83.03 83.22 22,653 -0.65(-0.78%)
Dec 12, 2014 84.54 85.10 83.86 83.87 29,084 -1.14(-1.34%)
Dec 11, 2014 84.75 85.66 84.75 85.01 115,656 +0.50(+0.59%)
Dec 10, 2014 85.59 85.67 84.51 84.51 40,534 -1.08(-1.26%)
Dec 09, 2014 85.19 85.63 84.71 85.59 47,322 -0.21(-0.24%)
Dec 08, 2014 86.29 86.42 85.64 85.80 115,942 -0.47(-0.54%)
Dec 05, 2014 86.33 86.33 86.13 86.27 14,845 +0.00(+0.00%)
Dec 04, 2014 86.39 86.51 86.07 86.27 213,175 -0.28(-0.33%)
Dec 03, 2014 86.67 86.67 86.33 86.55 17,297 -0.12(-0.14%)
Dec 02, 2014 86.27 86.73 86.27 86.67 77,243 +0.40(+0.46%)
Dec 01, 2014 86.68 86.68 86.27 86.27 119,659 -0.68(-0.78%)
Nov 28, 2014 86.27 87.12 86.27 86.96 19,377 +0.87(+1.01%)
Nov 26, 2014 85.97 86.08 86.08 86.08 26,714 +0.19(+0.22%)
Nov 25, 2014 85.73 86.08 85.71 85.89 17,647 +0.19(+0.23%)
Nov 24, 2014 85.80 85.97 85.57 85.70 47,212 +0.09(+0.10%)
Nov 21, 2014 86.16 86.16 85.57 85.61 43,833 +0.25(+0.29%)
Nov 20, 2014 85.16 85.49 85.16 85.36 7,407 -0.09(-0.10%)
Nov 19, 2014 85.09 85.51 85.02 85.45 26,280 +0.20(+0.24%)
Nov 18, 2014 84.92 85.30 84.89 85.24 10,762 +0.40(+0.47%)
Nov 17, 2014 84.34 84.84 84.34 84.84 17,654 +0.50(+0.60%)
Nov 14, 2014 84.73 84.73 84.14 84.34 13,651 -0.34(-0.40%)
Nov 13, 2014 84.58 85.18 84.45 84.68 20,206 +0.11(+0.12%)
Nov 12, 2014 84.11 84.70 84.11 84.58 57,151 +0.25(+0.30%)
Nov 11, 2014 84.24 84.46 84.23 84.32 16,027 -0.02(-0.02%)
Nov 10, 2014 84.06 84.34 83.96 84.34 28,269 +0.25(+0.30%)
Nov 07, 2014 83.67 84.15 83.67 84.09 45,453 +0.00(+0.00%)
Nov 06, 2014 84.08 84.10 83.67 84.09 109,305 +0.39(+0.47%)
Nov 05, 2014 83.61 83.90 83.39 83.70 58,684 +0.53(+0.63%)
Nov 04, 2014 82.90 83.47 82.90 83.17 58,371 -0.06(-0.07%)
Nov 03, 2014 82.89 83.25 82.89 83.23 212,655 +0.28(+0.34%)
Oct 31, 2014 82.94 83.16 82.62 82.94 38,542 +0.69(+0.84%)
Oct 30, 2014 81.50 82.42 81.32 82.25 26,441 +0.57(+0.70%)
Oct 29, 2014 81.91 81.99 81.25 81.68 14,594 -0.25(-0.31%)
Oct 28, 2014 81.42 81.94 81.33 81.94 27,908 +0.77(+0.95%)
Oct 27, 2014 80.82 81.15 81.15 81.16 54,498 +0.02(+0.02%)
Oct 24, 2014 80.78 81.17 80.75 81.15 48,932 +0.58(+0.73%)
Oct 23, 2014 80.86 81.03 80.51 80.56 38,462 +0.11(+0.13%)
Oct 22, 2014 80.51 81.05 80.44 80.46 57,780 -0.04(-0.05%)
Oct 21, 2014 79.85 80.50 79.52 80.50 108,511 +0.66(+0.82%)
Oct 20, 2014 78.54 79.87 78.54 79.84 285,364 +1.14(+1.44%)
Oct 17, 2014 78.70 78.89 78.29 78.70 33,122 +0.76(+0.97%)
Oct 16, 2014 77.64 78.27 76.89 77.95 31,913 -0.03(-0.04%)
Oct 15, 2014 77.98 78.11 76.53 77.98 88,943 -0.49(-0.62%)
Oct 14, 2014 79.00 79.00 78.44 78.47 101,758 +0.09(+0.12%)
Oct 13, 2014 79.18 79.56 78.37 78.37 25,926 -1.29(-1.62%)
Oct 10, 2014 79.79 80.30 79.63 79.66 14,770 -0.12(-0.15%)
Oct 09, 2014 80.78 81.02 79.77 79.78 31,362 -1.23(-1.52%)
Oct 08, 2014 80.01 81.02 79.64 81.02 36,894 +1.09(+1.36%)
Oct 07, 2014 80.36 80.70 79.93 79.93 51,396 -0.89(-1.11%)
Oct 06, 2014 81.00 81.00 80.31 80.82 48,562 +0.05(+0.06%)
Oct 03, 2014 80.46 80.83 80.21 80.78 79,154 +0.80(+1.00%)
Oct 02, 2014 79.61 80.03 79.37 79.98 113,986 +0.28(+0.35%)
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.