US Consumer Goods Ishares ETF (NY: IYK )

208.56 +0.28 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 93.16 93.67 92.71 92.77 46,563 -0.40(-0.43%)
Feb 26, 2016 94.21 94.21 92.99 93.16 50,626 -0.77(-0.82%)
Feb 25, 2016 92.70 93.94 92.70 93.94 42,365 +1.40(+1.51%)
Feb 24, 2016 91.64 92.60 91.13 92.54 31,084 +0.22(+0.23%)
Feb 23, 2016 92.36 92.67 92.24 92.32 41,897 -0.30(-0.33%)
Feb 22, 2016 92.19 92.72 92.18 92.63 29,607 +0.96(+1.05%)
Feb 19, 2016 91.33 91.66 90.88 91.66 81,202 -0.03(-0.04%)
Feb 18, 2016 91.88 91.92 91.36 91.70 73,873 -0.15(-0.16%)
Feb 17, 2016 91.03 92.04 91.00 91.85 37,626 +1.23(+1.36%)
Feb 16, 2016 90.24 90.62 89.77 90.62 39,893 +1.26(+1.41%)
Feb 12, 2016 88.64 89.36 89.36 89.36 36,330 +1.34(+1.53%)
Feb 11, 2016 88.06 88.43 87.48 88.01 112,867 -1.12(-1.25%)
Feb 10, 2016 89.58 90.01 89.05 89.13 35,974 +0.03(+0.03%)
Feb 09, 2016 87.98 89.59 87.94 89.11 42,150 +0.44(+0.50%)
Feb 08, 2016 88.54 88.92 87.79 88.66 41,590 -0.62(-0.69%)
Feb 05, 2016 90.07 90.20 89.03 89.28 81,724 -0.82(-0.91%)
Feb 04, 2016 90.48 90.61 89.76 90.10 37,215 -0.80(-0.88%)
Feb 03, 2016 91.22 91.34 89.85 90.90 78,927 -0.11(-0.12%)
Feb 02, 2016 91.69 91.69 90.76 91.01 176,964 -1.22(-1.33%)
Feb 01, 2016 91.61 92.55 91.54 92.24 67,886 +0.07(+0.08%)
Jan 29, 2016 90.45 92.17 90.45 92.17 132,882 +1.79(+1.99%)
Jan 28, 2016 89.97 90.55 89.56 90.37 37,271 +0.99(+1.11%)
Jan 27, 2016 89.67 90.58 88.85 89.38 57,620 -0.38(-0.42%)
Jan 26, 2016 88.94 90.03 88.94 89.77 64,124 +1.20(+1.35%)
Jan 25, 2016 88.99 89.32 88.48 88.57 1,310,306 -0.81(-0.90%)
Jan 22, 2016 88.99 89.42 88.70 89.38 22,550 +1.38(+1.57%)
Jan 21, 2016 87.61 88.47 87.12 88.00 48,977 +0.62(+0.70%)
Jan 20, 2016 87.13 87.89 85.44 87.38 318,699 -0.94(-1.06%)
Jan 19, 2016 88.38 88.57 87.56 88.32 169,992 +0.83(+0.95%)
Jan 15, 2016 86.97 87.49 87.49 87.49 61,126 -1.36(-1.53%)
Jan 14, 2016 88.97 89.49 88.11 88.85 38,974 +0.03(+0.03%)
Jan 13, 2016 90.81 90.88 88.69 88.82 27,511 -1.71(-1.89%)
Jan 12, 2016 90.76 91.02 89.77 90.53 73,828 +0.57(+0.64%)
Jan 11, 2016 89.72 90.23 89.01 89.96 154,519 +0.61(+0.68%)
Jan 08, 2016 90.86 90.86 89.17 89.35 48,056 -0.82(-0.91%)
Jan 07, 2016 90.71 91.45 90.05 90.17 111,665 -1.83(-1.99%)
Jan 06, 2016 91.64 92.32 91.63 92.00 20,967 -0.87(-0.93%)
Jan 05, 2016 92.77 93.11 92.30 92.87 50,511 +0.33(+0.36%)
Jan 04, 2016 92.63 92.63 91.73 92.54 113,284 -1.47(-1.57%)
Dec 31, 2015 94.60 94.01 94.01 94.01 47,863 -0.86(-0.90%)
Dec 30, 2015 95.26 95.31 94.82 94.87 24,158 -0.50(-0.53%)
Dec 29, 2015 94.99 95.42 94.99 95.38 32,105 +0.81(+0.85%)
Dec 28, 2015 94.27 94.57 94.04 94.57 14,809 -0.11(-0.12%)
Dec 24, 2015 94.78 94.68 94.68 94.68 19,952 -0.31(-0.33%)
Dec 23, 2015 94.55 95.00 94.55 94.99 19,460 +0.90(+0.95%)
Dec 22, 2015 93.35 94.17 93.16 94.09 30,556 +1.02(+1.09%)
Dec 21, 2015 92.85 93.09 92.41 93.08 23,199 +0.75(+0.81%)
Dec 18, 2015 93.73 93.73 92.33 92.33 41,878 -1.59(-1.69%)
Dec 17, 2015 95.34 95.34 93.92 93.92 34,402 -1.29(-1.36%)
Dec 16, 2015 93.94 95.36 93.94 95.22 56,348 +1.78(+1.91%)
Dec 15, 2015 93.03 93.69 93.03 93.43 73,718 +1.01(+1.09%)
Dec 14, 2015 91.92 92.60 91.42 92.42 77,303 +0.58(+0.63%)
Dec 11, 2015 92.45 92.54 91.78 91.85 43,492 -1.41(-1.52%)
Dec 10, 2015 93.27 93.80 93.03 93.26 26,471 +0.07(+0.07%)
Dec 09, 2015 93.85 94.72 92.93 93.19 28,550 -1.00(-1.06%)
Dec 08, 2015 93.89 94.33 93.76 94.19 19,057 -0.37(-0.39%)
Dec 07, 2015 94.71 94.83 94.17 94.56 43,380 -0.02(-0.02%)
Dec 04, 2015 92.77 94.60 92.77 94.58 26,192 +1.93(+2.08%)
Dec 03, 2015 93.82 93.84 92.34 92.65 283,031 -1.01(-1.08%)
Dec 02, 2015 94.28 94.35 93.59 93.66 38,079 -0.70(-0.74%)
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.