US Consumer Goods Ishares ETF (NY: IYK )

196.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 90.84 91.08 90.68 90.90 39,989 +0.18(+0.19%)
Feb 26, 2015 90.65 90.88 90.53 90.72 26,981 -0.08(-0.09%)
Feb 25, 2015 90.73 90.95 90.67 90.81 18,871 +0.04(+0.05%)
Feb 24, 2015 90.58 90.81 90.30 90.76 87,893 +0.36(+0.40%)
Feb 23, 2015 90.22 90.50 90.22 90.40 67,429 -0.05(-0.06%)
Feb 20, 2015 89.87 90.50 89.42 90.45 98,745 +0.44(+0.49%)
Feb 19, 2015 89.95 90.28 89.95 90.01 15,864 -0.13(-0.14%)
Feb 18, 2015 89.57 90.17 89.57 90.14 36,389 +0.36(+0.40%)
Feb 17, 2015 89.76 89.95 89.36 89.78 21,327 -0.09(-0.10%)
Feb 13, 2015 89.87 89.87 89.87 89.87 29,907 -0.08(-0.08%)
Feb 12, 2015 89.62 89.97 89.44 89.95 138,222 +0.45(+0.50%)
Feb 11, 2015 89.20 89.65 88.87 89.50 36,603 +0.35(+0.40%)
Feb 10, 2015 88.81 89.19 88.47 89.15 32,976 +1.08(+1.22%)
Feb 09, 2015 88.31 88.46 87.90 88.07 69,017 -0.48(-0.54%)
Feb 06, 2015 89.05 89.11 88.35 88.55 34,506 -0.49(-0.55%)
Feb 05, 2015 88.70 89.04 88.62 89.04 73,378 +0.53(+0.60%)
Feb 04, 2015 88.35 88.99 88.31 88.51 176,327 -0.07(-0.08%)
Feb 03, 2015 88.25 88.58 87.91 88.57 151,016 +0.99(+1.13%)
Feb 02, 2015 86.86 87.59 85.90 87.59 746,140 +1.19(+1.38%)
Jan 30, 2015 87.55 87.55 86.39 86.40 56,958 -1.66(-1.88%)
Jan 29, 2015 87.31 88.18 86.93 88.06 26,511 +1.05(+1.21%)
Jan 28, 2015 88.25 88.35 86.90 87.01 52,242 -0.90(-1.03%)
Jan 27, 2015 88.04 88.23 87.37 87.91 62,837 -1.04(-1.17%)
Jan 26, 2015 88.63 89.10 88.51 88.95 820,855 +0.08(+0.09%)
Jan 23, 2015 89.47 89.47 88.83 88.87 108,341 -1.02(-1.13%)
Jan 22, 2015 89.32 89.92 88.45 89.89 35,973 +1.10(+1.23%)
Jan 21, 2015 88.08 88.89 87.77 88.79 49,715 +0.45(+0.52%)
Jan 20, 2015 88.40 88.56 87.64 88.34 116,100 +0.31(+0.35%)
Jan 16, 2015 87.08 88.03 87.08 88.03 41,018 +0.88(+1.02%)
Jan 15, 2015 87.85 88.09 87.07 87.14 62,265 -0.46(-0.53%)
Jan 14, 2015 86.87 87.64 86.78 87.60 67,550 -0.23(-0.26%)
Jan 13, 2015 88.49 89.16 87.28 87.83 56,888 -0.19(-0.22%)
Jan 12, 2015 88.56 88.56 87.76 88.03 70,140 -0.41(-0.47%)
Jan 09, 2015 89.29 89.29 88.35 88.44 77,151 -0.73(-0.81%)
Jan 08, 2015 88.34 89.25 88.34 89.16 116,204 +1.43(+1.62%)
Jan 07, 2015 87.01 87.96 86.80 87.74 181,018 +1.46(+1.69%)
Jan 06, 2015 87.03 87.40 85.94 86.28 113,292 -0.50(-0.57%)
Jan 05, 2015 87.67 87.67 86.67 86.78 224,919 -0.99(-1.12%)
Jan 02, 2015 88.45 88.61 87.28 87.76 533,268 -0.51(-0.57%)
Dec 31, 2014 89.33 88.27 88.27 88.27 51,982 -0.90(-1.01%)
Dec 30, 2014 89.44 89.64 89.17 89.17 29,142 -0.45(-0.51%)
Dec 29, 2014 89.49 89.77 89.44 89.63 61,725 -0.07(-0.08%)
Dec 26, 2014 89.55 89.87 89.55 89.69 45,089 +0.32(+0.36%)
Dec 24, 2014 89.47 89.37 89.37 89.37 22,430 -0.11(-0.12%)
Dec 23, 2014 89.10 89.68 89.10 89.48 27,085 +0.59(+0.66%)
Dec 22, 2014 88.42 88.89 88.42 88.89 25,344 +0.59(+0.66%)
Dec 19, 2014 88.37 88.59 88.05 88.31 122,579 +0.18(+0.20%)
Dec 18, 2014 87.41 88.13 87.13 88.13 35,163 +1.72(+1.99%)
Dec 17, 2014 85.20 86.58 85.12 86.41 575,461 +1.41(+1.66%)
Dec 16, 2014 85.38 86.71 84.64 85.00 300,767 -0.89(-1.03%)
Dec 15, 2014 86.89 86.98 85.69 85.89 21,948 -0.67(-0.78%)
Dec 12, 2014 87.25 87.83 86.55 86.56 28,179 -1.17(-1.34%)
Dec 11, 2014 87.47 88.41 87.47 87.74 112,059 +0.51(+0.59%)
Dec 10, 2014 88.34 88.42 87.22 87.22 39,273 -1.12(-1.26%)
Dec 09, 2014 87.92 88.38 87.43 88.34 45,850 -0.22(-0.24%)
Dec 08, 2014 89.06 89.19 88.39 88.56 112,336 -0.48(-0.54%)
Dec 05, 2014 89.10 89.10 88.89 89.04 14,383 +0.00(+0.00%)
Dec 04, 2014 89.16 89.29 88.84 89.04 206,544 -0.29(-0.33%)
Dec 03, 2014 89.45 89.45 89.10 89.33 16,759 -0.13(-0.14%)
Dec 02, 2014 89.04 89.51 89.04 89.45 74,841 +0.41(+0.46%)
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.