US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 89.62 90.11 89.19 89.24 48,402 -0.38(-0.43%)
Feb 26, 2016 90.64 90.64 89.46 89.63 52,625 -0.74(-0.82%)
Feb 25, 2016 89.18 90.37 89.18 90.37 44,038 +1.34(+1.51%)
Feb 24, 2016 88.16 89.08 87.67 89.03 32,311 +0.21(+0.23%)
Feb 23, 2016 88.85 89.15 88.73 88.82 43,551 -0.29(-0.33%)
Feb 22, 2016 88.69 89.20 88.68 89.11 30,776 +0.93(+1.05%)
Feb 19, 2016 87.86 88.18 87.42 88.18 84,408 -0.03(-0.04%)
Feb 18, 2016 88.39 88.42 87.89 88.22 76,790 -0.14(-0.16%)
Feb 17, 2016 87.57 88.54 87.54 88.36 39,111 +1.18(+1.36%)
Feb 16, 2016 86.81 87.18 86.36 87.17 41,468 +1.21(+1.41%)
Feb 12, 2016 85.27 85.96 85.96 85.96 37,764 +1.29(+1.53%)
Feb 11, 2016 84.71 85.07 84.16 84.67 117,323 -1.08(-1.25%)
Feb 10, 2016 86.18 86.59 85.66 85.75 37,395 +0.02(+0.03%)
Feb 09, 2016 84.64 86.19 84.60 85.72 43,815 +0.43(+0.50%)
Feb 08, 2016 85.18 85.54 84.45 85.30 43,232 -0.59(-0.69%)
Feb 05, 2016 86.65 86.77 85.65 85.89 84,950 -0.79(-0.91%)
Feb 04, 2016 87.04 87.17 86.35 86.68 38,685 -0.77(-0.88%)
Feb 03, 2016 87.76 87.87 86.44 87.45 82,043 -0.11(-0.12%)
Feb 02, 2016 88.21 88.21 87.32 87.56 183,951 -1.18(-1.33%)
Feb 01, 2016 88.13 89.04 88.07 88.73 70,566 +0.07(+0.08%)
Jan 29, 2016 87.02 88.67 87.02 88.67 138,129 +1.73(+1.99%)
Jan 28, 2016 86.56 87.11 86.16 86.94 38,742 +0.95(+1.11%)
Jan 27, 2016 86.26 87.14 85.47 85.99 59,895 -0.37(-0.42%)
Jan 26, 2016 85.56 86.61 85.56 86.36 66,656 +1.15(+1.35%)
Jan 25, 2016 85.61 85.92 85.12 85.21 1,362,039 -0.78(-0.90%)
Jan 22, 2016 85.61 86.02 85.33 85.98 23,440 +1.33(+1.57%)
Jan 21, 2016 84.28 85.11 83.81 84.65 50,911 +0.59(+0.70%)
Jan 20, 2016 83.82 84.55 82.19 84.06 331,281 -0.90(-1.06%)
Jan 19, 2016 85.02 85.21 84.24 84.96 176,704 +0.80(+0.95%)
Jan 15, 2016 83.66 84.16 84.16 84.16 63,540 -1.31(-1.53%)
Jan 14, 2016 85.59 86.09 84.76 85.47 40,513 +0.02(+0.03%)
Jan 13, 2016 87.37 87.42 85.33 85.45 28,597 -1.64(-1.89%)
Jan 12, 2016 87.32 87.57 86.36 87.09 76,743 +0.55(+0.64%)
Jan 11, 2016 86.31 86.80 85.63 86.54 160,620 +0.58(+0.68%)
Jan 08, 2016 87.41 87.41 85.78 85.96 49,953 -0.79(-0.91%)
Jan 07, 2016 87.27 87.98 86.63 86.75 116,074 -1.76(-1.99%)
Jan 06, 2016 88.16 88.81 88.15 88.51 21,795 -0.83(-0.93%)
Jan 05, 2016 89.25 89.58 88.79 89.34 52,505 +0.32(+0.36%)
Jan 04, 2016 89.11 89.11 88.25 89.03 117,756 -1.42(-1.57%)
Dec 31, 2015 91.01 90.44 90.44 90.44 49,753 -0.83(-0.90%)
Dec 30, 2015 91.64 91.69 91.22 91.27 25,112 -0.48(-0.53%)
Dec 29, 2015 91.38 91.79 91.38 91.75 33,372 +0.78(+0.85%)
Dec 28, 2015 90.69 90.98 90.47 90.98 15,394 -0.11(-0.12%)
Dec 24, 2015 91.18 91.09 91.09 91.09 20,740 -0.30(-0.33%)
Dec 23, 2015 90.96 91.39 90.96 91.38 20,229 +0.86(+0.95%)
Dec 22, 2015 89.80 90.60 89.63 90.52 31,763 +0.98(+1.09%)
Dec 21, 2015 89.32 89.55 88.90 89.54 24,114 +0.72(+0.81%)
Dec 18, 2015 90.17 90.17 88.83 88.83 43,532 -1.53(-1.69%)
Dec 17, 2015 91.71 91.71 90.36 90.36 35,761 -1.24(-1.36%)
Dec 16, 2015 90.37 91.74 90.37 91.60 58,573 +1.72(+1.91%)
Dec 15, 2015 89.49 90.13 89.49 89.88 76,628 +0.97(+1.09%)
Dec 14, 2015 88.43 89.08 87.94 88.91 80,355 +0.56(+0.63%)
Dec 11, 2015 88.94 89.03 88.29 88.36 45,209 -1.36(-1.52%)
Dec 10, 2015 89.73 90.24 89.50 89.72 27,516 +0.07(+0.07%)
Dec 09, 2015 90.29 91.12 89.40 89.65 29,677 -0.96(-1.06%)
Dec 08, 2015 90.32 90.74 90.20 90.61 19,809 -0.36(-0.39%)
Dec 07, 2015 91.11 91.23 90.60 90.97 45,093 -0.02(-0.02%)
Dec 04, 2015 89.24 91.00 89.24 90.99 27,226 +1.85(+2.08%)
Dec 03, 2015 90.26 90.28 88.83 89.13 294,206 -0.97(-1.08%)
Dec 02, 2015 90.69 90.77 90.04 90.11 39,582 -0.67(-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.