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 (%)
Nov 30, 2016 93.50 93.52 92.24 92.24 58,983 -1.42(-1.51%)
Nov 29, 2016 93.60 93.80 93.49 93.65 41,998 +0.07(+0.07%)
Nov 28, 2016 93.65 93.78 93.39 93.58 33,341 -0.12(-0.13%)
Nov 25, 2016 93.26 93.79 93.26 93.70 20,594 +0.68(+0.73%)
Nov 23, 2016 93.02 93.02 93.02 0 -0.49(-0.53%)
Nov 22, 2016 93.13 93.63 93.12 93.52 19,075 +0.63(+0.68%)
Nov 21, 2016 92.46 92.89 92.27 92.89 64,436 +0.59(+0.64%)
Nov 18, 2016 92.86 92.86 92.25 92.29 121,641 -0.57(-0.61%)
Nov 17, 2016 92.44 92.92 92.44 92.86 59,104 +0.33(+0.36%)
Nov 16, 2016 92.29 92.74 92.29 92.53 164,891 +0.04(+0.05%)
Nov 15, 2016 92.08 92.51 92.02 92.49 144,816 +0.68(+0.74%)
Nov 14, 2016 92.33 92.33 91.56 91.81 26,114 -0.31(-0.34%)
Nov 11, 2016 91.89 92.46 91.51 92.12 174,565 +0.13(+0.14%)
Nov 10, 2016 93.79 93.79 91.90 92.00 91,774 -2.06(-2.19%)
Nov 09, 2016 93.62 94.28 92.63 94.06 104,828 -1.50(-1.57%)
Nov 08, 2016 94.64 95.85 94.64 95.56 20,594 +0.86(+0.90%)
Nov 07, 2016 93.92 94.72 93.92 94.70 151,249 +1.61(+1.73%)
Nov 04, 2016 93.73 93.73 93.02 93.09 95,680 -0.64(-0.68%)
Nov 03, 2016 94.35 94.35 93.63 93.73 49,226 -0.48(-0.51%)
Nov 02, 2016 94.41 94.81 94.11 94.21 48,438 -0.27(-0.29%)
Nov 01, 2016 95.17 95.26 94.10 94.48 34,518 -0.57(-0.60%)
Oct 31, 2016 94.82 95.26 94.82 95.05 46,062 +0.08(+0.09%)
Oct 28, 2016 94.40 95.31 94.40 94.97 20,061 +0.59(+0.63%)
Oct 27, 2016 95.21 95.29 94.32 94.37 16,868 -0.65(-0.69%)
Oct 26, 2016 94.95 95.43 94.86 95.03 32,457 +0.04(+0.04%)
Oct 25, 2016 95.48 95.48 94.98 94.98 49,829 -0.38(-0.40%)
Oct 24, 2016 94.97 95.50 94.97 95.37 9,419 +0.63(+0.67%)
Oct 21, 2016 94.48 94.80 94.26 94.74 58,927 +0.36(+0.38%)
Oct 20, 2016 94.61 94.63 94.15 94.38 18,735 -0.28(-0.29%)
Oct 19, 2016 94.81 94.81 94.42 94.65 33,905 -0.19(-0.20%)
Oct 18, 2016 95.06 95.18 94.83 94.84 19,871 +0.36(+0.39%)
Oct 17, 2016 94.77 94.93 94.47 94.47 36,222 -0.36(-0.38%)
Oct 14, 2016 95.08 95.36 94.82 94.83 29,933 +0.08(+0.09%)
Oct 13, 2016 94.58 94.97 94.09 94.75 14,129 -0.34(-0.36%)
Oct 12, 2016 94.85 95.31 94.72 95.09 29,076 +0.42(+0.45%)
Oct 11, 2016 95.40 95.40 94.41 94.66 89,636 -0.87(-0.91%)
Oct 10, 2016 95.77 96.07 95.42 95.53 19,855 +0.13(+0.13%)
Oct 07, 2016 95.81 95.98 94.89 95.40 58,361 -0.31(-0.33%)
Oct 06, 2016 95.33 95.91 95.33 95.71 19,371 +0.07(+0.07%)
Oct 05, 2016 95.72 95.88 95.57 95.65 54,337 +0.10(+0.11%)
Oct 04, 2016 96.32 96.32 95.34 95.54 243,066 -0.75(-0.78%)
Oct 03, 2016 96.51 96.51 96.14 96.29 35,276 -0.35(-0.36%)
Sep 30, 2016 96.13 96.94 96.13 96.64 38,279 +0.85(+0.89%)
Sep 29, 2016 96.61 96.66 95.74 95.79 42,733 -0.82(-0.85%)
Sep 28, 2016 96.55 96.65 96.14 96.61 29,551 +0.22(+0.23%)
Sep 27, 2016 95.97 96.51 95.93 96.39 105,657 +0.45(+0.47%)
Sep 26, 2016 96.31 96.31 95.89 95.94 68,102 -0.84(-0.87%)
Sep 23, 2016 97.14 97.24 96.78 96.78 27,156 -0.50(-0.51%)
Sep 22, 2016 96.84 97.36 96.84 97.28 10,618 +0.78(+0.81%)
Sep 21, 2016 95.93 96.57 95.51 96.49 21,427 +0.67(+0.70%)
Sep 20, 2016 96.08 96.40 95.70 95.82 26,303 +0.00(+0.00%)
Sep 19, 2016 95.89 96.32 95.71 95.82 25,348 +0.22(+0.23%)
Sep 16, 2016 95.79 95.79 95.25 95.60 36,469 -0.39(-0.40%)
Sep 15, 2016 95.10 96.07 95.02 95.99 74,547 +0.83(+0.87%)
Sep 14, 2016 95.46 95.84 95.00 95.16 122,419 -0.29(-0.30%)
Sep 13, 2016 95.69 96.42 95.20 95.45 188,224 -1.36(-1.40%)
Sep 12, 2016 94.69 96.81 94.69 96.81 81,169 +1.87(+1.97%)
Sep 09, 2016 97.25 97.25 94.93 94.93 325,525 -2.90(-2.97%)
Sep 08, 2016 98.27 98.33 97.69 97.84 70,951 -0.69(-0.70%)
Sep 07, 2016 98.82 98.93 98.27 98.53 65,124 -0.48(-0.49%)
Sep 06, 2016 98.86 99.02 98.47 99.01 39,536 +0.20(+0.20%)
Sep 02, 2016 98.46 98.81 98.81 98.81 18,735 +0.52(+0.53%)
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.