US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 89.53 89.84 89.27 89.34 24,320 -0.02(-0.03%)
Jul 30, 2015 89.19 89.45 88.88 89.36 282,448 -0.15(-0.17%)
Jul 29, 2015 89.02 89.58 89.02 89.51 231,003 +0.55(+0.62%)
Jul 28, 2015 88.21 88.96 88.08 88.96 25,746 +1.10(+1.26%)
Jul 27, 2015 87.84 87.89 87.51 87.85 16,331 -0.26(-0.30%)
Jul 24, 2015 88.96 88.96 87.94 88.12 11,487 -0.72(-0.81%)
Jul 23, 2015 89.17 89.22 88.71 88.83 10,880 -0.07(-0.07%)
Jul 22, 2015 88.68 89.15 88.68 88.90 20,277 +0.12(+0.14%)
Jul 21, 2015 89.12 89.12 88.63 88.78 14,121 -0.31(-0.35%)
Jul 20, 2015 88.96 89.18 88.93 89.09 14,473 +0.20(+0.22%)
Jul 17, 2015 88.87 88.93 88.45 88.89 27,115 -0.04(-0.05%)
Jul 16, 2015 88.87 89.00 88.83 88.93 26,145 +0.53(+0.60%)
Jul 15, 2015 88.90 88.90 88.39 88.40 36,483 -0.47(-0.53%)
Jul 14, 2015 88.66 88.93 88.66 88.87 30,392 +0.12(+0.13%)
Jul 13, 2015 88.28 88.77 88.28 88.76 25,697 +1.05(+1.19%)
Jul 10, 2015 87.70 87.92 87.48 87.71 30,033 +0.82(+0.94%)
Jul 09, 2015 87.92 88.12 86.89 86.90 33,867 -0.16(-0.19%)
Jul 08, 2015 87.84 87.84 86.98 87.06 29,463 -1.32(-1.49%)
Jul 07, 2015 87.36 88.50 86.72 88.38 34,998 +1.17(+1.34%)
Jul 06, 2015 86.88 87.57 86.85 87.21 72,236 -0.19(-0.22%)
Jul 02, 2015 87.70 87.40 87.40 87.40 269,446 -0.07(-0.08%)
Jul 01, 2015 87.08 87.47 86.75 87.47 566,619 +1.01(+1.17%)
Jun 30, 2015 86.94 86.94 86.28 86.46 23,172 +0.14(+0.16%)
Jun 29, 2015 87.48 87.50 86.30 86.32 25,962 -1.75(-1.98%)
Jun 26, 2015 88.07 88.34 88.01 88.07 5,516 +0.08(+0.09%)
Jun 25, 2015 88.56 88.56 87.91 87.99 43,327 -0.05(-0.06%)
Jun 24, 2015 88.33 88.53 88.01 88.04 27,751 -0.47(-0.53%)
Jun 23, 2015 88.60 88.65 88.31 88.51 13,272 -0.10(-0.12%)
Jun 22, 2015 88.59 88.85 88.58 88.61 13,651 +0.29(+0.33%)
Jun 19, 2015 88.25 88.56 88.25 88.32 15,190 +0.00(+0.00%)
Jun 18, 2015 87.47 88.59 87.47 88.32 30,124 +0.88(+1.01%)
Jun 17, 2015 87.09 87.50 86.81 87.44 7,950 +0.57(+0.66%)
Jun 16, 2015 86.23 86.94 86.23 86.86 10,052 +0.80(+0.93%)
Jun 15, 2015 86.16 86.40 86.06 86.06 9,989 -0.80(-0.92%)
Jun 12, 2015 86.75 86.85 86.53 86.85 7,053 -0.13(-0.15%)
Jun 11, 2015 87.25 87.36 86.98 86.98 15,155 -0.07(-0.08%)
Jun 10, 2015 86.51 87.25 86.51 87.06 135,461 +0.87(+1.01%)
Jun 09, 2015 85.97 86.46 85.88 86.19 17,696 +0.14(+0.16%)
Jun 08, 2015 86.09 86.11 85.84 86.05 92,591 +0.11(+0.13%)
Jun 05, 2015 86.60 86.60 85.93 85.93 17,082 -0.72(-0.83%)
Jun 04, 2015 87.25 87.35 86.65 86.66 14,449 -0.71(-0.82%)
Jun 03, 2015 87.57 87.64 87.36 87.37 21,645 +0.09(+0.10%)
Jun 02, 2015 87.24 87.52 86.92 87.28 20,175 -0.07(-0.08%)
Jun 01, 2015 87.65 87.65 87.13 87.35 41,575 +0.01(+0.01%)
May 29, 2015 87.85 87.85 87.22 87.34 9,508 -0.59(-0.67%)
May 28, 2015 87.75 87.97 87.64 87.93 8,597 +0.08(+0.09%)
May 27, 2015 87.58 87.88 87.45 87.84 26,831 +0.37(+0.42%)
May 26, 2015 88.13 88.13 87.35 87.48 13,843 -0.73(-0.83%)
May 22, 2015 88.37 88.20 88.20 88.20 29,637 -0.36(-0.41%)
May 21, 2015 88.36 88.58 88.22 88.57 8,777 -0.02(-0.02%)
May 20, 2015 88.53 88.76 88.48 88.58 11,892 +0.07(+0.08%)
May 19, 2015 88.55 88.70 88.32 88.51 20,119 -0.03(-0.04%)
May 18, 2015 88.54 88.62 88.39 88.54 9,493 -0.14(-0.16%)
May 15, 2015 88.40 88.68 88.39 88.68 37,682 +0.25(+0.29%)
May 14, 2015 87.59 88.43 87.59 88.43 48,613 +1.20(+1.37%)
May 13, 2015 87.64 87.80 87.09 87.23 1,883,358 -0.13(-0.15%)
May 12, 2015 87.34 87.49 86.82 87.36 30,889 -0.25(-0.29%)
May 11, 2015 87.86 88.20 87.61 87.61 24,468 -0.21(-0.24%)
May 08, 2015 87.61 88.09 87.56 87.83 490,938 +0.79(+0.90%)
May 07, 2015 86.36 87.15 86.36 87.04 34,244 +0.39(+0.44%)
May 06, 2015 86.88 87.08 86.20 86.66 30,040 +0.09(+0.10%)
May 05, 2015 87.15 87.37 86.48 86.57 42,767 -0.65(-0.74%)
May 04, 2015 87.11 87.36 87.09 87.21 19,395 +0.22(+0.25%)
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.