US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 86.94 86.94 86.28 86.46 23,172 +0.14(+0.16%)
Jun 29, 2015 87.48 87.50 86.30 86.32 25,962 -1.75(-1.98%)
Jun 26, 2015 88.07 88.34 88.01 88.07 5,516 +0.08(+0.09%)
Jun 25, 2015 88.56 88.56 87.91 87.99 43,327 -0.05(-0.06%)
Jun 24, 2015 88.33 88.53 88.01 88.04 27,751 -0.47(-0.53%)
Jun 23, 2015 88.60 88.65 88.31 88.51 13,272 -0.10(-0.12%)
Jun 22, 2015 88.59 88.85 88.58 88.61 13,651 +0.29(+0.33%)
Jun 19, 2015 88.25 88.56 88.25 88.32 15,190 +0.00(+0.00%)
Jun 18, 2015 87.47 88.59 87.47 88.32 30,124 +0.88(+1.01%)
Jun 17, 2015 87.09 87.50 86.81 87.44 7,950 +0.57(+0.66%)
Jun 16, 2015 86.23 86.94 86.23 86.86 10,052 +0.80(+0.93%)
Jun 15, 2015 86.16 86.40 86.06 86.06 9,989 -0.80(-0.92%)
Jun 12, 2015 86.75 86.85 86.53 86.85 7,053 -0.13(-0.15%)
Jun 11, 2015 87.25 87.36 86.98 86.98 15,155 -0.07(-0.08%)
Jun 10, 2015 86.51 87.25 86.51 87.06 135,461 +0.87(+1.01%)
Jun 09, 2015 85.97 86.46 85.88 86.19 17,696 +0.14(+0.16%)
Jun 08, 2015 86.09 86.11 85.84 86.05 92,591 +0.11(+0.13%)
Jun 05, 2015 86.60 86.60 85.93 85.93 17,082 -0.72(-0.83%)
Jun 04, 2015 87.25 87.35 86.65 86.66 14,449 -0.71(-0.82%)
Jun 03, 2015 87.57 87.64 87.36 87.37 21,645 +0.09(+0.10%)
Jun 02, 2015 87.24 87.52 86.92 87.28 20,175 -0.07(-0.08%)
Jun 01, 2015 87.65 87.65 87.13 87.35 41,575 +0.01(+0.01%)
May 29, 2015 87.85 87.85 87.22 87.34 9,508 -0.59(-0.67%)
May 28, 2015 87.75 87.97 87.64 87.93 8,597 +0.08(+0.09%)
May 27, 2015 87.58 87.88 87.45 87.84 26,831 +0.37(+0.42%)
May 26, 2015 88.13 88.13 87.35 87.48 13,843 -0.73(-0.83%)
May 22, 2015 88.37 88.20 88.20 88.20 29,637 -0.36(-0.41%)
May 21, 2015 88.36 88.58 88.22 88.57 8,777 -0.02(-0.02%)
May 20, 2015 88.53 88.76 88.48 88.58 11,892 +0.07(+0.08%)
May 19, 2015 88.55 88.70 88.32 88.51 20,119 -0.03(-0.04%)
May 18, 2015 88.54 88.62 88.39 88.54 9,493 -0.14(-0.16%)
May 15, 2015 88.40 88.68 88.39 88.68 37,682 +0.25(+0.29%)
May 14, 2015 87.59 88.43 87.59 88.43 48,613 +1.20(+1.37%)
May 13, 2015 87.64 87.80 87.09 87.23 1,883,358 -0.13(-0.15%)
May 12, 2015 87.34 87.49 86.82 87.36 30,889 -0.25(-0.29%)
May 11, 2015 87.86 88.20 87.61 87.61 24,468 -0.21(-0.24%)
May 08, 2015 87.61 88.09 87.56 87.83 490,938 +0.79(+0.90%)
May 07, 2015 86.36 87.15 86.36 87.04 34,244 +0.39(+0.44%)
May 06, 2015 86.88 87.08 86.20 86.66 30,040 +0.09(+0.10%)
May 05, 2015 87.15 87.37 86.48 86.57 42,767 -0.65(-0.74%)
May 04, 2015 87.11 87.36 87.09 87.21 19,395 +0.22(+0.25%)
May 01, 2015 86.53 86.99 86.43 86.99 54,384 +0.81(+0.94%)
Apr 30, 2015 86.53 86.65 86.02 86.18 32,777 -0.52(-0.61%)
Apr 29, 2015 87.02 87.02 86.61 86.70 21,463 -0.43(-0.49%)
Apr 28, 2015 87.22 87.55 86.91 87.13 55,561 -0.15(-0.17%)
Apr 27, 2015 87.73 87.79 87.27 87.28 34,529 -0.30(-0.34%)
Apr 24, 2015 87.94 87.94 87.55 87.57 29,835 -0.25(-0.29%)
Apr 23, 2015 87.67 88.15 87.67 87.83 30,395 -0.30(-0.33%)
Apr 22, 2015 88.02 88.17 87.63 88.12 48,099 +0.16(+0.18%)
Apr 21, 2015 88.08 88.25 87.83 87.97 34,233 +0.01(+0.01%)
Apr 20, 2015 87.76 88.20 87.76 87.96 21,666 +0.49(+0.56%)
Apr 17, 2015 87.60 87.60 87.09 87.47 40,485 -0.65(-0.74%)
Apr 16, 2015 87.84 88.36 87.78 88.11 42,927 +0.48(+0.55%)
Apr 15, 2015 87.94 88.18 87.62 87.63 35,705 +0.04(+0.05%)
Apr 14, 2015 87.34 87.76 87.12 87.59 29,209 +0.13(+0.15%)
Apr 13, 2015 87.89 87.89 87.44 87.46 40,507 -0.48(-0.55%)
Apr 10, 2015 87.80 88.12 87.70 87.94 82,610 +0.10(+0.12%)
Apr 09, 2015 87.47 87.89 87.30 87.84 28,808 +0.21(+0.24%)
Apr 08, 2015 87.07 87.69 87.07 87.62 2,808,290 +0.30(+0.35%)
Apr 07, 2015 87.57 87.80 87.27 87.32 39,703 -0.42(-0.48%)
Apr 06, 2015 86.66 88.07 86.66 87.74 16,349 +0.71(+0.81%)
Apr 02, 2015 86.17 87.03 87.03 87.03 48,420 +0.63(+0.73%)
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.