US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 90.97 90.97 90.02 90.09 150,282 -0.82(-0.90%)
Nov 27, 2015 90.89 91.04 90.62 90.91 8,961 +0.10(+0.11%)
Nov 25, 2015 90.44 90.81 90.81 90.81 52,476 +0.36(+0.39%)
Nov 24, 2015 89.73 90.71 89.73 90.45 28,549 +0.20(+0.22%)
Nov 23, 2015 89.73 90.40 89.73 90.26 29,128 +0.69(+0.77%)
Nov 20, 2015 90.07 90.66 89.57 89.57 16,750 +0.00(+0.00%)
Nov 19, 2015 89.07 89.91 89.07 89.57 18,300 +0.51(+0.57%)
Nov 18, 2015 87.85 89.12 87.82 89.06 20,842 +1.51(+1.72%)
Nov 17, 2015 88.06 88.36 87.44 87.55 27,677 -0.46(-0.53%)
Nov 16, 2015 86.70 88.05 86.70 88.02 40,405 +1.20(+1.38%)
Nov 13, 2015 87.74 87.84 86.78 86.82 36,063 -1.15(-1.31%)
Nov 12, 2015 88.84 88.84 87.97 87.97 37,827 -1.33(-1.49%)
Nov 11, 2015 89.50 89.64 89.29 89.29 35,034 -0.07(-0.08%)
Nov 10, 2015 88.94 89.37 88.92 89.37 38,074 +0.30(+0.34%)
Nov 09, 2015 89.54 89.54 88.64 89.07 2,355,584 -0.70(-0.78%)
Nov 06, 2015 90.79 90.79 89.22 89.77 373,637 -1.04(-1.15%)
Nov 05, 2015 90.72 90.86 90.26 90.81 131,804 +0.25(+0.27%)
Nov 04, 2015 91.03 91.03 90.41 90.56 176,998 -0.29(-0.32%)
Nov 03, 2015 90.91 91.11 90.32 90.85 105,350 -0.35(-0.38%)
Nov 02, 2015 90.86 91.21 90.69 91.20 226,430 +0.42(+0.46%)
Oct 30, 2015 91.15 91.37 90.78 90.78 45,059 -0.48(-0.52%)
Oct 29, 2015 91.32 91.42 90.62 91.26 71,533 -0.29(-0.32%)
Oct 28, 2015 91.11 91.55 90.43 91.55 158,465 +0.57(+0.63%)
Oct 27, 2015 91.19 91.19 90.74 90.98 230,483 -0.60(-0.65%)
Oct 26, 2015 91.41 91.71 91.41 91.57 174,620 +0.02(+0.02%)
Oct 23, 2015 92.30 92.30 91.16 91.56 456,301 -0.28(-0.31%)
Oct 22, 2015 90.32 91.95 90.32 91.84 59,691 +1.71(+1.89%)
Oct 21, 2015 90.25 90.81 90.06 90.13 43,977 -0.04(-0.04%)
Oct 20, 2015 90.10 90.42 89.97 90.17 36,235 -0.16(-0.18%)
Oct 19, 2015 89.84 90.33 89.84 90.33 88,370 +0.30(+0.34%)
Oct 16, 2015 89.31 90.03 89.31 90.03 44,168 +0.83(+0.93%)
Oct 15, 2015 88.81 89.19 88.49 89.19 32,461 +0.85(+0.96%)
Oct 14, 2015 88.67 88.93 88.29 88.35 34,652 -0.36(-0.41%)
Oct 13, 2015 88.94 89.24 88.63 88.71 45,567 -0.56(-0.63%)
Oct 12, 2015 89.14 89.51 89.09 89.28 37,398 +0.09(+0.10%)
Oct 09, 2015 89.07 89.32 88.96 89.19 244,071 +0.16(+0.18%)
Oct 08, 2015 87.77 89.10 87.77 89.03 86,166 +1.14(+1.29%)
Oct 07, 2015 87.54 87.98 87.29 87.89 41,108 +0.71(+0.82%)
Oct 06, 2015 87.58 87.67 87.17 87.18 130,108 -0.41(-0.46%)
Oct 05, 2015 86.53 87.65 86.53 87.59 2,315,763 +1.49(+1.73%)
Oct 02, 2015 84.30 86.10 84.06 86.09 48,275 +1.08(+1.27%)
Oct 01, 2015 85.41 85.41 84.28 85.02 107,782 -0.03(-0.04%)
Sep 30, 2015 84.68 85.11 84.41 85.05 10,379 +1.14(+1.35%)
Sep 29, 2015 84.10 84.10 83.42 83.91 71,353 -0.03(-0.04%)
Sep 28, 2015 85.45 85.46 83.88 83.95 152,201 -1.80(-2.10%)
Sep 25, 2015 85.86 86.54 85.42 85.75 48,194 +0.82(+0.97%)
Sep 24, 2015 84.34 85.01 83.84 84.93 23,069 +0.16(+0.18%)
Sep 23, 2015 84.98 85.07 84.46 84.77 213,888 -0.08(-0.10%)
Sep 22, 2015 85.18 85.18 84.55 84.85 33,061 -1.24(-1.45%)
Sep 21, 2015 86.05 86.45 85.95 86.10 11,715 +0.44(+0.51%)
Sep 18, 2015 85.58 86.60 85.50 85.66 26,014 -1.10(-1.26%)
Sep 17, 2015 86.66 87.76 86.57 86.76 31,683 +0.04(+0.05%)
Sep 16, 2015 86.05 86.76 86.00 86.71 30,187 +1.29(+1.50%)
Sep 15, 2015 84.39 85.52 84.39 85.43 16,385 +1.28(+1.52%)
Sep 14, 2015 84.39 84.39 83.90 84.15 17,967 -0.11(-0.13%)
Sep 11, 2015 83.91 84.26 83.53 84.26 8,996 +0.29(+0.34%)
Sep 10, 2015 83.76 84.53 83.52 83.97 26,416 +0.28(+0.33%)
Sep 09, 2015 85.74 85.74 83.69 83.69 21,327 -1.53(-1.79%)
Sep 08, 2015 84.65 85.21 84.23 85.21 42,457 +1.83(+2.19%)
Sep 04, 2015 83.80 83.38 83.38 83.38 63,691 -1.29(-1.53%)
Sep 03, 2015 84.38 85.33 84.38 84.68 234,001 +0.54(+0.65%)
Sep 02, 2015 83.62 84.13 83.17 84.13 182,385 +1.31(+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.