US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.06 34.06 33.71 33.74 401,324 -0.31(-0.90%)
Nov 27, 2015 34.03 34.09 33.93 34.04 23,932 +0.04(+0.11%)
Nov 25, 2015 33.87 34.01 34.01 34.01 140,136 +0.13(+0.39%)
Nov 24, 2015 33.60 33.97 33.60 33.87 76,240 +0.07(+0.22%)
Nov 23, 2015 33.60 33.85 33.60 33.80 77,786 +0.26(+0.77%)
Nov 20, 2015 33.73 33.95 33.54 33.54 44,730 +0.00(+0.00%)
Nov 19, 2015 33.35 33.67 33.35 33.54 48,870 +0.19(+0.57%)
Nov 18, 2015 32.90 33.37 32.89 33.35 55,658 +0.57(+1.72%)
Nov 17, 2015 32.98 33.09 32.74 32.79 73,911 -0.17(-0.53%)
Nov 16, 2015 32.47 32.97 32.47 32.96 107,901 +0.45(+1.38%)
Nov 13, 2015 32.85 32.89 32.50 32.51 96,307 -0.43(-1.31%)
Nov 12, 2015 33.27 33.27 32.94 32.94 101,017 -0.50(-1.49%)
Nov 11, 2015 33.52 33.57 33.43 33.44 93,559 -0.03(-0.08%)
Nov 10, 2015 33.30 33.47 33.30 33.47 101,677 +0.11(+0.33%)
Nov 09, 2015 33.53 33.53 33.19 33.35 6,290,512 -0.26(-0.78%)
Nov 06, 2015 34.00 34.00 33.41 33.61 997,786 -0.39(-1.15%)
Nov 05, 2015 33.97 34.02 33.80 34.01 351,980 +0.09(+0.27%)
Nov 04, 2015 34.09 34.09 33.86 33.91 472,668 -0.11(-0.32%)
Nov 03, 2015 34.04 34.12 33.82 34.02 281,335 -0.13(-0.38%)
Nov 02, 2015 34.02 34.15 33.96 34.15 604,676 +0.16(+0.46%)
Oct 30, 2015 34.13 34.22 33.99 33.99 120,330 -0.18(-0.52%)
Oct 29, 2015 34.20 34.23 33.94 34.17 191,026 -0.11(-0.32%)
Oct 28, 2015 34.12 34.28 33.86 34.28 423,175 +0.21(+0.63%)
Oct 27, 2015 34.15 34.15 33.98 34.07 615,497 -0.22(-0.65%)
Oct 26, 2015 34.23 34.34 34.23 34.29 466,318 +0.01(+0.02%)
Oct 23, 2015 34.56 34.56 34.14 34.28 1,218,537 -0.11(-0.31%)
Oct 22, 2015 33.82 34.43 33.82 34.39 159,404 +0.64(+1.89%)
Oct 21, 2015 33.79 34.01 33.73 33.75 117,440 -0.01(-0.04%)
Oct 20, 2015 33.74 33.86 33.69 33.77 96,764 -0.06(-0.18%)
Oct 19, 2015 33.64 33.83 33.64 33.83 235,989 +0.11(+0.34%)
Oct 16, 2015 33.44 33.71 33.44 33.71 117,949 +0.31(+0.93%)
Oct 15, 2015 33.26 33.40 33.14 33.40 86,687 +0.32(+0.96%)
Oct 14, 2015 33.20 33.30 33.06 33.08 92,538 -0.14(-0.41%)
Oct 13, 2015 33.30 33.42 33.19 33.22 121,686 -0.21(-0.63%)
Oct 12, 2015 33.38 33.52 33.36 33.43 99,870 +0.03(+0.10%)
Oct 09, 2015 33.35 33.45 33.31 33.40 651,784 +0.06(+0.18%)
Oct 08, 2015 32.87 33.36 32.87 33.34 230,103 +0.43(+1.29%)
Oct 07, 2015 32.78 32.95 32.69 32.91 109,779 +0.27(+0.82%)
Oct 06, 2015 32.80 32.83 32.64 32.65 347,450 -0.15(-0.46%)
Oct 05, 2015 32.40 32.82 32.40 32.80 6,184,173 +0.56(+1.73%)
Oct 02, 2015 31.57 32.24 31.48 32.24 128,918 +0.40(+1.27%)
Oct 01, 2015 31.98 31.98 31.56 31.84 287,830 -0.01(-0.04%)
Sep 30, 2015 31.71 31.87 31.61 31.85 27,717 +0.43(+1.35%)
Sep 29, 2015 31.49 31.49 31.24 31.42 190,546 -0.01(-0.04%)
Sep 28, 2015 32.00 32.00 31.41 31.44 406,449 -0.67(-2.10%)
Sep 25, 2015 32.15 32.41 31.99 32.11 128,703 +0.19(+0.59%)
Sep 24, 2015 31.70 31.95 31.51 31.92 61,375 +0.06(+0.18%)
Sep 23, 2015 31.94 31.97 31.75 31.86 569,035 -0.03(-0.10%)
Sep 22, 2015 32.02 32.02 31.78 31.89 87,957 -0.47(-1.45%)
Sep 21, 2015 32.34 32.49 32.31 32.36 31,168 +0.16(+0.51%)
Sep 18, 2015 32.17 32.55 32.14 32.20 69,208 -0.41(-1.26%)
Sep 17, 2015 32.58 32.99 32.54 32.61 84,291 +0.02(+0.05%)
Sep 16, 2015 32.34 32.61 32.32 32.59 80,311 +0.48(+1.51%)
Sep 15, 2015 31.72 32.14 31.72 32.11 43,591 +0.48(+1.52%)
Sep 14, 2015 31.72 31.72 31.53 31.63 47,800 -0.04(-0.13%)
Sep 11, 2015 31.54 31.67 31.40 31.67 23,935 +0.11(+0.34%)
Sep 10, 2015 31.48 31.77 31.40 31.56 70,280 +0.11(+0.34%)
Sep 09, 2015 32.23 32.23 31.46 31.46 56,740 -0.57(-1.79%)
Sep 08, 2015 31.82 32.03 31.66 32.03 112,955 +0.69(+2.19%)
Sep 04, 2015 31.50 31.34 31.34 31.34 169,447 -0.49(-1.53%)
Sep 03, 2015 31.72 32.07 31.72 31.83 622,545 +0.20(+0.65%)
Sep 02, 2015 31.43 31.62 31.26 31.62 485,224 +0.49(+1.58%)
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.