US Consumer Goods Ishares ETF (NY: IYK )

195.60 -0.86 (-0.44%)
Streaming Delayed Price Updated: 3:23 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 93.89 93.89 92.91 92.98 145,607 -0.85(-0.90%)
Nov 27, 2015 93.80 93.97 93.53 93.83 8,683 +0.10(+0.11%)
Nov 25, 2015 93.34 93.73 93.73 93.73 50,844 +0.37(+0.39%)
Nov 24, 2015 92.61 93.62 92.61 93.36 27,661 +0.21(+0.22%)
Nov 23, 2015 92.61 93.30 92.61 93.15 28,222 +0.71(+0.77%)
Nov 20, 2015 92.96 93.57 92.44 92.44 16,229 +0.00(+0.00%)
Nov 19, 2015 91.93 92.80 91.93 92.44 17,731 +0.52(+0.57%)
Nov 18, 2015 90.67 91.98 90.64 91.92 20,193 +1.56(+1.72%)
Nov 17, 2015 90.89 91.19 90.24 90.36 26,816 -0.48(-0.53%)
Nov 16, 2015 89.48 90.88 89.48 90.84 39,148 +1.24(+1.38%)
Nov 13, 2015 90.55 90.66 89.56 89.61 34,942 -1.18(-1.31%)
Nov 12, 2015 91.69 91.69 90.79 90.79 36,650 -1.37(-1.49%)
Nov 11, 2015 92.37 92.52 92.15 92.16 33,945 -0.08(-0.08%)
Nov 10, 2015 91.79 92.24 91.77 92.24 36,890 +0.31(+0.34%)
Nov 09, 2015 92.42 92.42 91.48 91.93 2,282,314 -0.72(-0.78%)
Nov 06, 2015 93.71 93.71 92.09 92.65 362,015 -1.08(-1.15%)
Nov 05, 2015 93.63 93.78 93.15 93.73 127,705 +0.26(+0.27%)
Nov 04, 2015 93.96 93.96 93.31 93.47 171,492 -0.30(-0.32%)
Nov 03, 2015 93.83 94.04 93.22 93.77 102,073 -0.36(-0.38%)
Nov 02, 2015 93.78 94.14 93.60 94.13 219,387 +0.43(+0.46%)
Oct 30, 2015 94.08 94.30 93.69 93.70 43,658 -0.49(-0.52%)
Oct 29, 2015 94.25 94.35 93.53 94.19 69,308 -0.30(-0.32%)
Oct 28, 2015 94.03 94.49 93.33 94.49 153,536 +0.59(+0.63%)
Oct 27, 2015 94.12 94.12 93.65 93.90 223,313 -0.62(-0.65%)
Oct 26, 2015 94.34 94.65 94.34 94.51 169,189 +0.02(+0.02%)
Oct 23, 2015 95.27 95.27 94.09 94.50 442,108 -0.29(-0.31%)
Oct 22, 2015 93.22 94.90 93.22 94.79 57,834 +1.76(+1.89%)
Oct 21, 2015 93.14 93.73 92.96 93.02 42,609 -0.04(-0.04%)
Oct 20, 2015 92.99 93.32 92.86 93.06 35,108 -0.17(-0.18%)
Oct 19, 2015 92.73 93.23 92.73 93.23 85,621 +0.31(+0.34%)
Oct 16, 2015 92.18 92.92 92.18 92.92 42,794 +0.86(+0.93%)
Oct 15, 2015 91.66 92.06 91.33 92.06 31,451 +0.87(+0.96%)
Oct 14, 2015 91.52 91.79 91.13 91.19 33,574 -0.38(-0.41%)
Oct 13, 2015 91.79 92.11 91.48 91.56 44,150 -0.58(-0.63%)
Oct 12, 2015 92.00 92.38 91.95 92.14 36,234 +0.09(+0.10%)
Oct 09, 2015 91.93 92.19 91.82 92.05 236,479 +0.16(+0.18%)
Oct 08, 2015 90.59 91.96 90.59 91.89 83,485 +1.17(+1.29%)
Oct 07, 2015 90.35 90.81 90.09 90.71 39,830 +0.74(+0.82%)
Oct 06, 2015 90.39 90.48 89.97 89.98 126,061 -0.42(-0.46%)
Oct 05, 2015 89.30 90.47 89.30 90.40 2,243,732 +1.54(+1.73%)
Oct 02, 2015 87.01 88.87 86.76 88.86 46,774 +1.11(+1.27%)
Oct 01, 2015 88.15 88.15 86.98 87.75 104,430 -0.03(-0.04%)
Sep 30, 2015 87.40 87.84 87.12 87.78 10,056 +1.17(+1.35%)
Sep 29, 2015 86.80 86.80 86.09 86.61 69,133 -0.03(-0.04%)
Sep 28, 2015 88.19 88.21 86.57 86.64 147,467 -1.86(-2.10%)
Sep 25, 2015 88.62 89.32 88.17 88.50 46,695 +0.85(+0.97%)
Sep 24, 2015 87.05 87.74 86.53 87.65 22,352 +0.16(+0.18%)
Sep 23, 2015 87.70 87.80 87.17 87.49 207,235 -0.09(-0.10%)
Sep 22, 2015 87.92 87.92 87.27 87.58 32,033 -1.28(-1.45%)
Sep 21, 2015 88.81 89.23 88.71 88.86 11,351 +0.45(+0.51%)
Sep 18, 2015 88.32 89.38 88.25 88.41 25,205 -1.13(-1.26%)
Sep 17, 2015 89.45 90.58 89.35 89.54 30,697 +0.04(+0.05%)
Sep 16, 2015 88.81 89.54 88.76 89.50 29,248 +1.33(+1.51%)
Sep 15, 2015 87.10 88.26 87.10 88.17 15,875 +1.32(+1.52%)
Sep 14, 2015 87.10 87.10 86.59 86.85 17,408 -0.11(-0.13%)
Sep 11, 2015 86.61 86.96 86.21 86.96 8,717 +0.30(+0.34%)
Sep 10, 2015 86.44 87.24 86.21 86.67 25,595 +0.29(+0.33%)
Sep 09, 2015 88.49 88.49 86.38 86.38 20,664 -1.57(-1.79%)
Sep 08, 2015 87.37 87.95 86.94 87.95 41,136 +1.89(+2.19%)
Sep 04, 2015 86.50 86.06 86.06 86.06 61,710 -1.34(-1.53%)
Sep 03, 2015 87.09 88.07 87.09 87.40 226,723 +0.56(+0.65%)
Sep 02, 2015 86.31 86.84 85.84 86.84 176,712 +1.35(+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.