US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.14 (+0.21%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 89.54 89.86 89.29 89.35 24,315 -0.02(-0.03%)
Jul 30, 2015 89.21 89.47 88.90 89.38 282,388 -0.15(-0.17%)
Jul 29, 2015 89.04 89.60 89.04 89.53 230,954 +0.55(+0.62%)
Jul 28, 2015 88.23 88.98 88.10 88.98 25,740 +1.10(+1.26%)
Jul 27, 2015 87.86 87.91 87.53 87.87 16,328 -0.26(-0.30%)
Jul 24, 2015 88.98 88.98 87.96 88.13 11,485 -0.72(-0.81%)
Jul 23, 2015 89.19 89.24 88.73 88.85 10,878 -0.07(-0.07%)
Jul 22, 2015 88.70 89.17 88.70 88.92 20,272 +0.12(+0.14%)
Jul 21, 2015 89.14 89.14 88.65 88.79 14,118 -0.31(-0.35%)
Jul 20, 2015 88.98 89.20 88.95 89.11 14,470 +0.20(+0.22%)
Jul 17, 2015 88.88 88.95 88.46 88.91 27,109 -0.04(-0.05%)
Jul 16, 2015 88.88 89.02 88.84 88.95 26,139 +0.53(+0.60%)
Jul 15, 2015 88.92 88.92 88.41 88.42 36,476 -0.47(-0.53%)
Jul 14, 2015 88.68 88.95 88.68 88.89 30,386 +0.12(+0.13%)
Jul 13, 2015 88.30 88.79 88.30 88.78 25,692 +1.05(+1.19%)
Jul 10, 2015 87.71 87.94 87.50 87.73 30,027 +0.82(+0.94%)
Jul 09, 2015 87.94 88.13 86.91 86.91 33,859 -0.16(-0.19%)
Jul 08, 2015 87.86 87.86 87.00 87.08 29,456 -1.32(-1.49%)
Jul 07, 2015 87.38 88.52 86.74 88.40 34,991 +1.17(+1.34%)
Jul 06, 2015 86.90 87.59 86.86 87.23 72,220 -0.19(-0.22%)
Jul 02, 2015 87.71 87.42 87.42 87.42 269,389 -0.07(-0.08%)
Jul 01, 2015 87.10 87.49 86.77 87.49 566,498 +1.01(+1.17%)
Jun 30, 2015 86.96 86.96 86.30 86.48 23,167 +0.14(+0.16%)
Jun 29, 2015 87.50 87.52 86.32 86.34 25,956 -1.75(-1.98%)
Jun 26, 2015 88.09 88.36 88.03 88.09 5,515 +0.08(+0.09%)
Jun 25, 2015 88.58 88.58 87.93 88.01 43,318 -0.05(-0.06%)
Jun 24, 2015 88.35 88.55 88.03 88.06 27,745 -0.47(-0.53%)
Jun 23, 2015 88.62 88.67 88.33 88.53 13,269 -0.10(-0.12%)
Jun 22, 2015 88.61 88.87 88.60 88.63 13,648 +0.29(+0.33%)
Jun 19, 2015 88.26 88.58 88.26 88.34 15,187 +0.00(+0.00%)
Jun 18, 2015 87.49 88.61 87.49 88.34 30,117 +0.88(+1.01%)
Jun 17, 2015 87.11 87.52 86.83 87.45 7,949 +0.57(+0.66%)
Jun 16, 2015 86.25 86.96 86.25 86.88 10,050 +0.80(+0.93%)
Jun 15, 2015 86.18 86.42 86.08 86.08 9,986 -0.80(-0.92%)
Jun 12, 2015 86.77 86.87 86.55 86.87 7,051 -0.13(-0.15%)
Jun 11, 2015 87.26 87.38 86.99 87.00 15,152 -0.07(-0.08%)
Jun 10, 2015 86.53 87.26 86.53 87.08 135,432 +0.87(+1.01%)
Jun 09, 2015 85.98 86.48 85.90 86.21 17,692 +0.14(+0.16%)
Jun 08, 2015 86.11 86.12 85.86 86.07 92,571 +0.11(+0.13%)
Jun 05, 2015 86.62 86.62 85.95 85.95 17,078 -0.72(-0.83%)
Jun 04, 2015 87.26 87.37 86.67 86.67 14,446 -0.71(-0.82%)
Jun 03, 2015 87.58 87.66 87.38 87.39 21,640 +0.09(+0.10%)
Jun 02, 2015 87.26 87.54 86.94 87.30 20,171 -0.07(-0.08%)
Jun 01, 2015 87.67 87.67 87.15 87.37 41,566 +0.01(+0.01%)
May 29, 2015 87.87 87.87 87.24 87.35 9,506 -0.59(-0.67%)
May 28, 2015 87.76 87.99 87.66 87.94 8,595 +0.08(+0.09%)
May 27, 2015 87.60 87.90 87.47 87.86 26,825 +0.37(+0.42%)
May 26, 2015 88.15 88.15 87.37 87.49 13,840 -0.73(-0.83%)
May 22, 2015 88.39 88.22 88.22 88.22 29,631 -0.36(-0.41%)
May 21, 2015 88.38 88.60 88.24 88.58 8,776 -0.02(-0.02%)
May 20, 2015 88.55 88.78 88.50 88.60 11,890 +0.07(+0.08%)
May 19, 2015 88.57 88.71 88.34 88.53 20,115 -0.03(-0.04%)
May 18, 2015 88.56 88.64 88.41 88.56 9,491 -0.14(-0.16%)
May 15, 2015 88.42 88.70 88.40 88.70 37,674 +0.25(+0.29%)
May 14, 2015 87.61 88.45 87.61 88.45 48,602 +1.20(+1.37%)
May 13, 2015 87.66 87.81 87.11 87.25 1,882,956 -0.13(-0.15%)
May 12, 2015 87.36 87.51 86.84 87.38 30,882 -0.25(-0.29%)
May 11, 2015 87.88 88.22 87.63 87.63 24,463 -0.21(-0.24%)
May 08, 2015 87.63 88.11 87.58 87.85 490,833 +0.79(+0.90%)
May 07, 2015 86.38 87.17 86.38 87.06 34,237 +0.39(+0.44%)
May 06, 2015 86.90 87.10 86.22 86.67 30,033 +0.09(+0.10%)
May 05, 2015 87.17 87.39 86.50 86.58 42,758 -0.65(-0.74%)
May 04, 2015 87.12 87.38 87.11 87.23 19,390 +0.22(+0.25%)
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.