US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 94.03 94.85 94.03 94.70 735,695 +0.81(+0.87%)
Apr 29, 2016 93.85 94.05 93.26 93.89 52,617 +0.04(+0.04%)
Apr 28, 2016 93.68 94.57 93.68 93.84 90,926 -0.18(-0.19%)
Apr 27, 2016 93.91 94.22 93.34 94.02 40,972 +0.26(+0.28%)
Apr 26, 2016 93.80 94.12 93.53 93.76 28,959 +0.06(+0.06%)
Apr 25, 2016 93.24 93.79 93.16 93.70 150,141 +0.22(+0.23%)
Apr 22, 2016 92.96 93.48 92.70 93.48 34,093 +0.41(+0.44%)
Apr 21, 2016 94.31 94.31 93.07 93.07 52,169 -1.06(-1.13%)
Apr 20, 2016 94.77 94.77 94.12 94.14 43,191 -0.97(-1.02%)
Apr 19, 2016 95.01 95.11 94.86 95.11 45,586 +0.17(+0.18%)
Apr 18, 2016 94.41 95.03 94.36 94.94 35,299 +0.50(+0.53%)
Apr 15, 2016 94.13 94.45 94.04 94.44 26,721 +0.44(+0.46%)
Apr 14, 2016 94.44 94.58 94.00 94.00 34,662 -0.39(-0.42%)
Apr 13, 2016 94.58 94.82 94.00 94.40 87,707 +0.03(+0.04%)
Apr 12, 2016 93.86 94.47 93.77 94.36 39,338 +0.60(+0.64%)
Apr 11, 2016 94.53 94.80 93.76 93.76 53,694 -0.57(-0.60%)
Apr 08, 2016 94.28 94.57 94.13 94.33 40,383 +0.29(+0.31%)
Apr 07, 2016 94.51 94.59 93.59 94.04 58,895 -0.74(-0.78%)
Apr 06, 2016 94.07 94.81 93.87 94.77 224,374 +0.72(+0.77%)
Apr 05, 2016 94.10 94.29 93.82 94.05 245,821 -0.50(-0.53%)
Apr 04, 2016 95.14 95.14 94.27 94.56 106,036 -0.63(-0.66%)
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.