US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 94.86 94.97 93.96 94.37 41,088 -0.31(-0.33%)
May 27, 2016 94.49 94.68 94.68 94.68 29,093 +0.27(+0.28%)
May 26, 2016 94.31 94.48 94.28 94.41 25,762 +0.10(+0.11%)
May 25, 2016 94.17 94.54 94.12 94.31 46,250 +0.18(+0.19%)
May 24, 2016 93.14 94.25 93.14 94.13 67,939 +1.24(+1.34%)
May 23, 2016 93.00 93.13 92.87 92.89 40,318 +0.00(+0.00%)
May 20, 2016 93.22 93.34 92.79 92.89 40,025 -0.12(-0.13%)
May 19, 2016 92.46 93.06 92.21 93.01 45,284 +0.17(+0.18%)
May 18, 2016 93.29 93.53 92.28 92.84 103,274 -0.70(-0.74%)
May 17, 2016 94.80 94.80 93.28 93.54 181,501 -1.47(-1.54%)
May 16, 2016 94.61 95.19 94.48 95.00 36,745 +0.48(+0.51%)
May 13, 2016 95.39 95.56 94.36 94.53 121,498 -0.99(-1.04%)
May 12, 2016 95.43 95.78 95.06 95.52 47,082 +0.44(+0.47%)
May 11, 2016 95.63 95.83 95.03 95.07 61,778 -0.87(-0.91%)
May 10, 2016 94.95 95.94 94.95 95.94 88,053 +1.18(+1.25%)
May 09, 2016 94.75 95.14 94.62 94.76 39,987 +0.19(+0.20%)
May 06, 2016 93.69 94.62 93.69 94.57 67,178 +0.70(+0.75%)
May 05, 2016 94.22 94.43 93.69 93.86 38,460 -0.18(-0.20%)
May 04, 2016 93.71 94.26 93.55 94.05 309,966 -0.12(-0.12%)
May 03, 2016 94.22 94.53 93.88 94.17 227,537 -0.55(-0.58%)
May 02, 2016 94.05 94.87 94.05 94.72 735,538 +0.81(+0.87%)
Apr 29, 2016 93.87 94.07 93.28 93.91 52,605 +0.04(+0.04%)
Apr 28, 2016 93.70 94.59 93.70 93.86 90,906 -0.18(-0.19%)
Apr 27, 2016 93.93 94.24 93.36 94.04 40,963 +0.26(+0.28%)
Apr 26, 2016 93.82 94.14 93.55 93.78 28,952 +0.06(+0.06%)
Apr 25, 2016 93.26 93.81 93.18 93.72 150,108 +0.22(+0.23%)
Apr 22, 2016 92.98 93.50 92.72 93.50 34,086 +0.41(+0.44%)
Apr 21, 2016 94.33 94.33 93.09 93.09 52,158 -1.07(-1.13%)
Apr 20, 2016 94.80 94.80 94.14 94.16 43,182 -0.97(-1.02%)
Apr 19, 2016 95.03 95.13 94.88 95.13 45,576 +0.17(+0.18%)
Apr 18, 2016 94.43 95.06 94.38 94.96 35,291 +0.50(+0.53%)
Apr 15, 2016 94.15 94.47 94.06 94.46 26,716 +0.44(+0.46%)
Apr 14, 2016 94.46 94.60 94.02 94.02 34,654 -0.39(-0.42%)
Apr 13, 2016 94.60 94.84 94.02 94.42 87,688 +0.03(+0.04%)
Apr 12, 2016 93.88 94.49 93.78 94.38 39,330 +0.60(+0.64%)
Apr 11, 2016 94.55 94.82 93.78 93.78 53,682 -0.57(-0.60%)
Apr 08, 2016 94.30 94.59 94.15 94.35 40,374 +0.29(+0.31%)
Apr 07, 2016 94.53 94.61 93.61 94.06 58,882 -0.74(-0.78%)
Apr 06, 2016 94.09 94.83 93.89 94.80 224,326 +0.72(+0.77%)
Apr 05, 2016 94.12 94.31 93.84 94.07 245,768 -0.50(-0.53%)
Apr 04, 2016 95.16 95.16 94.29 94.58 106,014 -0.63(-0.66%)
Apr 01, 2016 93.92 95.21 93.90 95.21 966,220 +0.82(+0.87%)
Mar 31, 2016 94.48 94.67 94.30 94.38 59,447 -0.12(-0.12%)
Mar 30, 2016 94.51 94.70 94.41 94.50 110,552 +0.35(+0.37%)
Mar 29, 2016 93.28 94.15 93.26 94.15 30,993 +0.97(+1.04%)
Mar 28, 2016 93.08 93.47 93.03 93.18 29,203 +0.35(+0.38%)
Mar 24, 2016 92.56 92.82 92.82 92.82 34,459 -0.12(-0.13%)
Mar 23, 2016 92.99 93.44 92.92 92.94 29,141 -0.41(-0.44%)
Mar 22, 2016 93.85 93.85 93.27 93.35 34,076 -0.68(-0.73%)
Mar 21, 2016 93.77 94.29 93.77 94.03 52,396 +0.14(+0.15%)
Mar 18, 2016 94.20 94.20 93.79 93.89 121,761 -0.12(-0.12%)
Mar 17, 2016 92.91 94.10 92.91 94.01 159,103 +0.95(+1.02%)
Mar 16, 2016 92.20 93.09 92.11 93.06 48,081 +0.45(+0.49%)
Mar 15, 2016 92.10 92.61 92.07 92.61 41,406 +0.03(+0.03%)
Mar 14, 2016 92.37 92.64 92.29 92.58 34,831 +0.00(+0.00%)
Mar 11, 2016 92.32 92.62 92.18 92.58 105,575 +0.73(+0.79%)
Mar 10, 2016 92.05 92.23 91.00 91.86 58,886 +0.15(+0.16%)
Mar 09, 2016 91.60 91.77 91.33 91.71 38,587 +0.53(+0.58%)
Mar 08, 2016 91.18 91.69 91.00 91.18 29,261 -0.32(-0.35%)
Mar 07, 2016 91.81 91.91 91.33 91.50 129,334 -0.62(-0.67%)
Mar 04, 2016 91.48 92.30 91.46 92.11 41,026 +0.47(+0.52%)
Mar 03, 2016 90.80 91.65 90.65 91.64 31,268 +0.80(+0.88%)
Mar 02, 2016 90.29 90.84 89.98 90.84 27,815 +0.31(+0.34%)
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.