US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 87.03 88.69 87.03 88.69 138,099 +1.73(+1.99%)
Jan 28, 2016 86.57 87.13 86.17 86.96 38,734 +0.95(+1.11%)
Jan 27, 2016 86.28 87.16 85.49 86.01 59,882 -0.37(-0.42%)
Jan 26, 2016 85.58 86.63 85.58 86.37 66,641 +1.15(+1.35%)
Jan 25, 2016 85.62 85.94 85.14 85.22 1,361,748 -0.78(-0.90%)
Jan 22, 2016 85.63 86.04 85.35 86.00 23,435 +1.33(+1.57%)
Jan 21, 2016 84.30 85.13 83.83 84.67 50,900 +0.59(+0.70%)
Jan 20, 2016 83.84 84.57 82.21 84.08 331,211 -0.90(-1.06%)
Jan 19, 2016 85.04 85.22 84.26 84.98 176,666 +0.80(+0.95%)
Jan 15, 2016 83.68 84.18 84.18 84.18 63,526 -1.31(-1.53%)
Jan 14, 2016 85.61 86.11 84.78 85.49 40,504 +0.03(+0.03%)
Jan 13, 2016 87.38 87.44 85.34 85.47 28,591 -1.64(-1.89%)
Jan 12, 2016 87.33 87.58 86.38 87.11 76,726 +0.55(+0.64%)
Jan 11, 2016 86.33 86.82 85.65 86.56 160,585 +0.58(+0.68%)
Jan 08, 2016 87.43 87.43 85.80 85.97 49,942 -0.79(-0.91%)
Jan 07, 2016 87.28 88.00 86.65 86.77 116,049 -1.76(-1.99%)
Jan 06, 2016 88.18 88.83 88.17 88.53 21,790 -0.83(-0.93%)
Jan 05, 2016 89.27 89.59 88.81 89.36 52,494 +0.32(+0.36%)
Jan 04, 2016 89.13 89.13 88.27 89.04 117,731 -1.42(-1.57%)
Dec 31, 2015 91.03 90.46 90.46 90.46 49,742 -0.83(-0.90%)
Dec 30, 2015 91.66 91.71 91.24 91.29 25,107 -0.48(-0.53%)
Dec 29, 2015 91.40 91.81 91.40 91.77 33,365 +0.78(+0.85%)
Dec 28, 2015 90.71 91.00 90.49 91.00 15,391 -0.11(-0.12%)
Dec 24, 2015 91.20 91.11 91.11 91.11 20,736 -0.30(-0.33%)
Dec 23, 2015 90.98 91.41 90.98 91.40 20,224 +0.86(+0.95%)
Dec 22, 2015 89.82 90.62 89.64 90.54 31,756 +0.98(+1.09%)
Dec 21, 2015 89.34 89.57 88.92 89.56 24,109 +0.72(+0.81%)
Dec 18, 2015 90.19 90.19 88.84 88.84 43,523 -1.53(-1.69%)
Dec 17, 2015 91.73 91.73 90.37 90.37 35,753 -1.24(-1.36%)
Dec 16, 2015 90.39 91.76 90.39 91.62 58,560 +1.72(+1.91%)
Dec 15, 2015 89.51 90.15 89.51 89.90 76,612 +0.97(+1.09%)
Dec 14, 2015 88.45 89.10 87.96 88.93 80,337 +0.56(+0.63%)
Dec 11, 2015 88.96 89.05 88.31 88.38 45,199 -1.36(-1.52%)
Dec 10, 2015 89.74 90.26 89.52 89.74 27,510 +0.07(+0.07%)
Dec 09, 2015 90.31 91.14 89.42 89.67 29,671 -0.96(-1.06%)
Dec 08, 2015 90.34 90.76 90.22 90.63 19,805 -0.36(-0.39%)
Dec 07, 2015 91.13 91.25 90.61 90.99 45,083 -0.02(-0.02%)
Dec 04, 2015 89.26 91.02 89.26 91.00 27,220 +1.85(+2.08%)
Dec 03, 2015 90.27 90.30 88.85 89.15 294,143 -0.97(-1.08%)
Dec 02, 2015 90.71 90.79 90.06 90.13 39,574 -0.67(-0.74%)
Dec 01, 2015 90.31 90.86 90.31 90.80 150,750 +0.69(+0.76%)
Nov 30, 2015 90.99 90.99 90.04 90.11 150,250 -0.82(-0.90%)
Nov 27, 2015 90.91 91.06 90.64 90.93 8,960 +0.10(+0.11%)
Nov 25, 2015 90.46 90.83 90.83 90.83 52,465 +0.36(+0.39%)
Nov 24, 2015 89.74 90.73 89.74 90.47 28,543 +0.20(+0.22%)
Nov 23, 2015 89.74 90.42 89.74 90.27 29,122 +0.69(+0.77%)
Nov 20, 2015 90.09 90.68 89.59 89.59 16,746 +0.00(+0.00%)
Nov 19, 2015 89.09 89.93 89.09 89.59 18,296 +0.51(+0.57%)
Nov 18, 2015 87.87 89.14 87.84 89.08 20,837 +1.51(+1.72%)
Nov 17, 2015 88.08 88.38 87.46 87.57 27,671 -0.46(-0.53%)
Nov 16, 2015 86.72 88.07 86.72 88.04 40,396 +1.20(+1.38%)
Nov 13, 2015 87.75 87.86 86.80 86.84 36,056 -1.15(-1.31%)
Nov 12, 2015 88.86 88.86 87.99 87.99 37,819 -1.33(-1.49%)
Nov 11, 2015 89.52 89.66 89.30 89.31 35,027 -0.07(-0.08%)
Nov 10, 2015 88.96 89.39 88.94 89.39 38,066 +0.30(+0.33%)
Nov 09, 2015 89.56 89.56 88.66 89.09 2,355,081 -0.70(-0.78%)
Nov 06, 2015 90.81 90.81 89.24 89.79 373,557 -1.04(-1.15%)
Nov 05, 2015 90.74 90.88 90.27 90.83 131,776 +0.25(+0.27%)
Nov 04, 2015 91.05 91.05 90.43 90.58 176,960 -0.29(-0.32%)
Nov 03, 2015 90.93 91.13 90.34 90.87 105,328 -0.35(-0.38%)
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.