US Consumer Goods Ishares ETF (NY: IYK )

206.14 -1.33 (-0.64%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 97.56 97.77 96.94 97.59 50,618 +0.04(+0.04%)
Apr 28, 2016 97.37 98.31 97.37 97.55 87,472 -0.18(-0.19%)
Apr 27, 2016 97.62 97.94 97.03 97.73 39,416 +0.27(+0.28%)
Apr 26, 2016 97.51 97.84 97.23 97.46 27,859 +0.06(+0.06%)
Apr 25, 2016 96.92 97.50 96.83 97.40 144,438 +0.23(+0.23%)
Apr 22, 2016 96.63 97.17 96.36 97.17 32,798 +0.43(+0.44%)
Apr 21, 2016 98.04 98.04 96.75 96.75 50,188 -1.11(-1.13%)
Apr 20, 2016 98.52 98.52 97.83 97.85 41,551 -1.01(-1.02%)
Apr 19, 2016 98.76 98.87 98.60 98.87 43,855 +0.17(+0.18%)
Apr 18, 2016 98.13 98.79 98.08 98.69 33,958 +0.52(+0.53%)
Apr 15, 2016 97.85 98.18 97.75 98.17 25,706 +0.45(+0.46%)
Apr 14, 2016 98.17 98.32 97.71 97.71 33,345 -0.41(-0.42%)
Apr 13, 2016 98.32 98.56 97.71 98.12 84,376 +0.03(+0.04%)
Apr 12, 2016 97.57 98.20 97.47 98.09 37,844 +0.63(+0.64%)
Apr 11, 2016 98.26 98.54 97.46 97.46 51,654 -0.59(-0.60%)
Apr 08, 2016 98.00 98.31 97.85 98.05 38,849 +0.31(+0.31%)
Apr 07, 2016 98.25 98.32 97.29 97.75 56,658 -0.77(-0.78%)
Apr 06, 2016 97.78 98.55 97.58 98.52 215,852 +0.75(+0.77%)
Apr 05, 2016 97.81 98.01 97.52 97.77 236,484 -0.52(-0.53%)
Apr 04, 2016 98.89 98.89 97.99 98.29 102,009 -0.65(-0.66%)
Apr 01, 2016 97.61 98.94 97.58 98.94 929,719 +0.85(+0.87%)
Mar 31, 2016 98.19 98.38 98.00 98.09 57,201 -0.12(-0.12%)
Mar 30, 2016 98.22 98.42 98.12 98.21 106,376 +0.37(+0.37%)
Mar 29, 2016 96.94 97.85 96.92 97.85 29,822 +1.01(+1.04%)
Mar 28, 2016 96.74 97.14 96.68 96.83 28,100 +0.37(+0.38%)
Mar 24, 2016 96.20 96.47 96.47 96.47 33,157 -0.12(-0.13%)
Mar 23, 2016 96.64 97.11 96.57 96.59 28,040 -0.42(-0.44%)
Mar 22, 2016 97.53 97.53 96.93 97.01 32,789 -0.71(-0.73%)
Mar 21, 2016 97.46 97.99 97.46 97.73 50,416 +0.15(+0.15%)
Mar 18, 2016 97.90 97.90 97.47 97.58 117,161 -0.12(-0.12%)
Mar 17, 2016 96.55 97.79 96.55 97.70 153,092 +0.99(+1.02%)
Mar 16, 2016 95.82 96.74 95.73 96.71 46,264 +0.47(+0.49%)
Mar 15, 2016 95.71 96.24 95.69 96.24 39,841 +0.03(+0.03%)
Mar 14, 2016 96.00 96.27 95.91 96.22 33,515 +0.00(+0.00%)
Mar 11, 2016 95.95 96.26 95.80 96.22 101,586 +0.75(+0.79%)
Mar 10, 2016 95.66 95.85 94.58 95.46 56,662 +0.16(+0.16%)
Mar 09, 2016 95.19 95.38 94.92 95.31 37,129 +0.55(+0.58%)
Mar 08, 2016 94.76 95.29 94.58 94.76 28,156 -0.33(-0.35%)
Mar 07, 2016 95.41 95.51 94.92 95.09 124,448 -0.64(-0.67%)
Mar 04, 2016 95.07 95.92 95.05 95.73 39,476 +0.49(+0.52%)
Mar 03, 2016 94.37 95.25 94.21 95.24 30,087 +0.84(+0.88%)
Mar 02, 2016 93.83 94.40 93.51 94.40 26,764 +0.32(+0.34%)
Mar 01, 2016 93.44 94.15 93.40 94.08 888,965 +1.32(+1.42%)
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%)
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.