US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 91.17 91.39 90.80 90.80 45,050 -0.48(-0.52%)
Oct 29, 2015 91.34 91.44 90.64 91.28 71,517 -0.29(-0.32%)
Oct 28, 2015 91.13 91.57 90.45 91.57 158,431 +0.57(+0.63%)
Oct 27, 2015 91.21 91.21 90.76 91.00 230,433 -0.60(-0.65%)
Oct 26, 2015 91.43 91.73 91.43 91.59 174,583 +0.02(+0.02%)
Oct 23, 2015 92.32 92.32 91.18 91.58 456,203 -0.28(-0.31%)
Oct 22, 2015 90.34 91.97 90.34 91.86 59,678 +1.71(+1.89%)
Oct 21, 2015 90.27 90.83 90.08 90.15 43,968 -0.04(-0.04%)
Oct 20, 2015 90.12 90.44 89.99 90.19 36,227 -0.16(-0.18%)
Oct 19, 2015 89.86 90.35 89.86 90.35 88,351 +0.30(+0.34%)
Oct 16, 2015 89.33 90.05 89.33 90.05 44,158 +0.83(+0.93%)
Oct 15, 2015 88.83 89.21 88.51 89.21 32,454 +0.85(+0.96%)
Oct 14, 2015 88.69 88.95 88.31 88.37 34,645 -0.36(-0.41%)
Oct 13, 2015 88.96 89.26 88.65 88.73 45,557 -0.56(-0.63%)
Oct 12, 2015 89.16 89.53 89.11 89.30 37,390 +0.09(+0.10%)
Oct 09, 2015 89.09 89.34 88.98 89.21 244,019 +0.16(+0.18%)
Oct 08, 2015 87.79 89.11 87.79 89.05 86,147 +1.14(+1.29%)
Oct 07, 2015 87.56 88.00 87.31 87.91 41,100 +0.71(+0.82%)
Oct 06, 2015 87.60 87.69 87.19 87.20 130,080 -0.41(-0.46%)
Oct 05, 2015 86.54 87.67 86.54 87.61 2,315,269 +1.49(+1.73%)
Oct 02, 2015 84.32 86.12 84.08 86.11 48,265 +1.08(+1.27%)
Oct 01, 2015 85.42 85.42 84.30 85.03 107,759 -0.03(-0.04%)
Sep 30, 2015 84.69 85.13 84.43 85.07 10,377 +1.14(+1.35%)
Sep 29, 2015 84.11 84.12 83.43 83.93 71,338 -0.03(-0.04%)
Sep 28, 2015 85.47 85.48 83.90 83.97 152,169 -1.80(-2.10%)
Sep 25, 2015 85.88 86.56 85.44 85.76 48,184 +0.82(+0.97%)
Sep 24, 2015 84.36 85.03 83.86 84.94 23,064 +0.16(+0.18%)
Sep 23, 2015 84.99 85.08 84.47 84.79 213,842 -0.08(-0.10%)
Sep 22, 2015 85.20 85.20 84.57 84.87 33,054 -1.24(-1.45%)
Sep 21, 2015 86.07 86.47 85.97 86.11 11,713 +0.44(+0.51%)
Sep 18, 2015 85.60 86.62 85.52 85.68 26,008 -1.10(-1.26%)
Sep 17, 2015 86.68 87.78 86.59 86.77 31,676 +0.04(+0.05%)
Sep 16, 2015 86.07 86.77 86.02 86.73 30,181 +1.29(+1.51%)
Sep 15, 2015 84.41 85.54 84.41 85.45 16,381 +1.28(+1.52%)
Sep 14, 2015 84.41 84.41 83.91 84.17 17,963 -0.11(-0.13%)
Sep 11, 2015 83.93 84.28 83.55 84.28 8,995 +0.29(+0.34%)
Sep 10, 2015 83.77 84.55 83.54 83.99 26,411 +0.28(+0.33%)
Sep 09, 2015 85.76 85.76 83.71 83.71 21,323 -1.53(-1.79%)
Sep 08, 2015 84.67 85.23 84.25 85.23 42,448 +1.83(+2.19%)
Sep 04, 2015 83.82 83.40 83.40 83.40 63,678 -1.29(-1.53%)
Sep 03, 2015 84.40 85.35 84.40 84.70 233,951 +0.54(+0.65%)
Sep 02, 2015 83.64 84.15 83.19 84.15 182,346 +1.31(+1.58%)
Sep 01, 2015 80.67 83.91 80.67 82.84 739,868 -2.11(-2.48%)
Aug 31, 2015 85.02 85.30 84.77 84.95 207,489 -0.45(-0.52%)
Aug 28, 2015 84.98 85.57 84.92 85.40 39,724 +0.10(+0.12%)
Aug 27, 2015 84.37 85.46 83.67 85.30 389,189 +1.71(+2.05%)
Aug 26, 2015 82.07 83.84 81.36 83.58 123,520 +2.32(+2.85%)
Aug 25, 2015 82.82 84.28 81.21 81.27 99,294 -0.73(-0.89%)
Aug 24, 2015 84.52 84.52 69.65 82.00 394,561 -3.36(-3.94%)
Aug 21, 2015 86.85 87.00 85.33 85.36 137,463 -2.27(-2.59%)
Aug 20, 2015 88.25 88.36 87.54 87.63 38,535 -1.40(-1.57%)
Aug 19, 2015 88.96 89.56 88.58 89.03 80,590 -0.58(-0.64%)
Aug 18, 2015 89.68 89.93 89.57 89.61 82,670 -0.11(-0.13%)
Aug 17, 2015 89.30 89.78 89.04 89.72 31,686 +0.19(+0.21%)
Aug 14, 2015 89.16 89.54 89.12 89.54 13,991 +0.30(+0.33%)
Aug 13, 2015 89.30 89.57 89.09 89.24 93,158 +0.09(+0.10%)
Aug 12, 2015 88.91 89.24 87.96 89.15 180,652 -0.45(-0.50%)
Aug 11, 2015 89.45 89.59 89.25 89.59 131,891 -0.59(-0.65%)
Aug 10, 2015 89.93 90.29 89.93 90.18 12,609 +0.68(+0.76%)
Aug 07, 2015 89.70 89.70 89.19 89.50 14,208 -0.24(-0.27%)
Aug 06, 2015 90.43 90.43 89.60 89.74 47,084 -0.59(-0.66%)
Aug 05, 2015 90.06 90.46 90.04 90.34 97,200 +0.73(+0.82%)
Aug 04, 2015 89.31 89.81 89.31 89.60 24,513 +0.28(+0.31%)
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.