US Consumer Goods Ishares ETF (NY: IYK )

199.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 87.73 88.02 87.47 87.66 201,078 -0.46(-0.52%)
Aug 28, 2015 87.69 88.30 87.63 88.12 38,496 +0.10(+0.12%)
Aug 27, 2015 87.06 88.19 86.34 88.02 377,164 +1.77(+2.05%)
Aug 26, 2015 84.69 86.51 83.95 86.25 119,703 +2.39(+2.85%)
Aug 25, 2015 85.46 86.97 83.80 83.86 96,226 -0.76(-0.89%)
Aug 24, 2015 87.21 87.21 71.87 84.61 382,370 -3.47(-3.94%)
Aug 21, 2015 89.62 89.78 88.05 88.09 133,216 -2.34(-2.59%)
Aug 20, 2015 91.06 91.18 90.33 90.43 37,345 -1.45(-1.57%)
Aug 19, 2015 91.80 92.42 91.41 91.87 78,099 -0.60(-0.64%)
Aug 18, 2015 92.54 92.80 92.42 92.47 80,115 -0.12(-0.13%)
Aug 17, 2015 92.14 92.64 91.88 92.58 30,707 +0.19(+0.21%)
Aug 14, 2015 92.00 92.39 91.96 92.39 13,558 +0.31(+0.33%)
Aug 13, 2015 92.14 92.42 91.93 92.08 90,279 +0.09(+0.10%)
Aug 12, 2015 91.74 92.08 90.77 91.99 175,070 -0.46(-0.50%)
Aug 11, 2015 92.30 92.45 92.09 92.45 127,816 -0.60(-0.65%)
Aug 10, 2015 92.80 93.16 92.80 93.05 12,219 +0.70(+0.76%)
Aug 07, 2015 92.56 92.56 92.03 92.36 13,769 -0.25(-0.27%)
Aug 06, 2015 93.31 93.32 92.46 92.60 45,629 -0.61(-0.66%)
Aug 05, 2015 92.94 93.34 92.91 93.22 94,197 +0.76(+0.82%)
Aug 04, 2015 92.16 92.67 92.16 92.46 23,755 +0.29(+0.31%)
Aug 03, 2015 92.74 92.74 91.76 92.17 56,538 -0.03(-0.04%)
Jul 31, 2015 92.40 92.72 92.14 92.20 23,564 -0.03(-0.03%)
Jul 30, 2015 92.05 92.32 91.73 92.23 273,663 -0.15(-0.17%)
Jul 29, 2015 91.88 92.46 91.88 92.38 223,818 +0.57(+0.62%)
Jul 28, 2015 91.05 91.81 90.91 91.81 24,945 +1.14(+1.26%)
Jul 27, 2015 90.66 90.71 90.32 90.67 15,823 -0.27(-0.30%)
Jul 24, 2015 91.82 91.82 90.77 90.94 11,130 -0.74(-0.81%)
Jul 23, 2015 92.03 92.08 91.56 91.68 10,542 -0.07(-0.07%)
Jul 22, 2015 91.53 92.02 91.53 91.75 19,646 +0.13(+0.14%)
Jul 21, 2015 91.98 91.98 91.48 91.62 13,682 -0.32(-0.35%)
Jul 20, 2015 91.82 92.04 91.79 91.95 14,023 +0.20(+0.22%)
Jul 17, 2015 91.72 91.79 91.28 91.74 26,272 -0.04(-0.05%)
Jul 16, 2015 91.72 91.86 91.68 91.79 25,331 +0.54(+0.60%)
Jul 15, 2015 91.75 91.75 91.23 91.24 35,349 -0.48(-0.53%)
Jul 14, 2015 91.51 91.78 91.51 91.73 29,447 +0.12(+0.13%)
Jul 13, 2015 91.11 91.62 91.11 91.61 24,898 +1.08(+1.19%)
Jul 10, 2015 90.51 90.74 90.29 90.53 29,099 +0.84(+0.94%)
Jul 09, 2015 90.74 90.94 89.68 89.69 32,813 -0.17(-0.19%)
Jul 08, 2015 90.66 90.66 89.77 89.86 28,546 -1.36(-1.49%)
Jul 07, 2015 90.16 91.34 89.51 91.22 33,910 +1.21(+1.34%)
Jul 06, 2015 89.67 90.38 89.63 90.01 69,989 -0.20(-0.22%)
Jul 02, 2015 90.51 90.20 90.20 90.20 261,065 -0.08(-0.08%)
Jul 01, 2015 89.87 90.28 89.53 90.28 548,995 +1.05(+1.17%)
Jun 30, 2015 89.73 89.73 89.05 89.23 22,452 +0.14(+0.16%)
Jun 29, 2015 90.29 90.31 89.07 89.09 25,154 -1.80(-1.98%)
Jun 26, 2015 90.90 91.18 90.84 90.89 5,344 +0.08(+0.09%)
Jun 25, 2015 91.40 91.40 90.73 90.81 41,979 -0.06(-0.06%)
Jun 24, 2015 91.17 91.37 90.83 90.87 26,888 -0.48(-0.53%)
Jun 23, 2015 91.44 91.49 91.15 91.35 12,859 -0.11(-0.12%)
Jun 22, 2015 91.43 91.71 91.43 91.46 13,227 +0.30(+0.33%)
Jun 19, 2015 91.08 91.40 91.08 91.16 14,718 +0.00(+0.00%)
Jun 18, 2015 90.28 91.43 90.28 91.16 29,187 +0.91(+1.01%)
Jun 17, 2015 89.89 90.31 89.60 90.24 7,703 +0.59(+0.66%)
Jun 16, 2015 89.00 89.73 89.00 89.65 9,739 +0.83(+0.93%)
Jun 15, 2015 88.93 89.17 88.82 88.82 9,678 -0.82(-0.92%)
Jun 12, 2015 89.54 89.64 89.31 89.64 6,833 -0.14(-0.15%)
Jun 11, 2015 90.05 90.17 89.77 89.78 14,684 -0.08(-0.08%)
Jun 10, 2015 89.28 90.05 89.28 89.85 131,248 +0.90(+1.01%)
Jun 09, 2015 88.73 89.23 88.64 88.95 17,145 +0.14(+0.16%)
Jun 08, 2015 88.85 88.87 88.60 88.81 89,711 +0.12(+0.13%)
Jun 05, 2015 89.38 89.38 88.69 88.69 16,551 -0.74(-0.83%)
Jun 04, 2015 90.05 90.16 89.43 89.44 13,999 -0.74(-0.82%)
Jun 03, 2015 90.38 90.46 90.16 90.17 20,972 +0.09(+0.10%)
Jun 02, 2015 90.04 90.33 89.71 90.08 19,548 -0.07(-0.08%)
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.