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 (%)
Apr 29, 2016 93.85 94.05 93.26 93.89 52,617 +0.04(+0.04%)
Apr 28, 2016 93.68 94.57 93.68 93.84 90,926 -0.18(-0.19%)
Apr 27, 2016 93.91 94.22 93.34 94.02 40,972 +0.26(+0.28%)
Apr 26, 2016 93.80 94.12 93.53 93.76 28,959 +0.06(+0.06%)
Apr 25, 2016 93.24 93.79 93.16 93.70 150,141 +0.22(+0.23%)
Apr 22, 2016 92.96 93.48 92.70 93.48 34,093 +0.41(+0.44%)
Apr 21, 2016 94.31 94.31 93.07 93.07 52,169 -1.06(-1.13%)
Apr 20, 2016 94.77 94.77 94.12 94.14 43,191 -0.97(-1.02%)
Apr 19, 2016 95.01 95.11 94.86 95.11 45,586 +0.17(+0.18%)
Apr 18, 2016 94.41 95.03 94.36 94.94 35,299 +0.50(+0.53%)
Apr 15, 2016 94.13 94.45 94.04 94.44 26,721 +0.44(+0.46%)
Apr 14, 2016 94.44 94.58 94.00 94.00 34,662 -0.39(-0.42%)
Apr 13, 2016 94.58 94.82 94.00 94.40 87,707 +0.03(+0.04%)
Apr 12, 2016 93.86 94.47 93.77 94.36 39,338 +0.60(+0.64%)
Apr 11, 2016 94.53 94.80 93.76 93.76 53,694 -0.57(-0.60%)
Apr 08, 2016 94.28 94.57 94.13 94.33 40,383 +0.29(+0.31%)
Apr 07, 2016 94.51 94.59 93.59 94.04 58,895 -0.74(-0.78%)
Apr 06, 2016 94.07 94.81 93.87 94.77 224,374 +0.72(+0.77%)
Apr 05, 2016 94.10 94.29 93.82 94.05 245,821 -0.50(-0.53%)
Apr 04, 2016 95.14 95.14 94.27 94.56 106,036 -0.63(-0.66%)
Apr 01, 2016 93.90 95.19 93.88 95.19 966,426 +0.82(+0.87%)
Mar 31, 2016 94.46 94.65 94.28 94.36 59,460 -0.12(-0.12%)
Mar 30, 2016 94.49 94.68 94.39 94.48 110,575 +0.35(+0.37%)
Mar 29, 2016 93.26 94.13 93.24 94.13 30,999 +0.97(+1.04%)
Mar 28, 2016 93.06 93.45 93.01 93.16 29,209 +0.35(+0.38%)
Mar 24, 2016 92.54 92.80 92.80 92.80 34,466 -0.12(-0.13%)
Mar 23, 2016 92.97 93.42 92.90 92.92 29,147 -0.41(-0.44%)
Mar 22, 2016 93.83 93.83 93.25 93.33 34,083 -0.68(-0.73%)
Mar 21, 2016 93.75 94.27 93.75 94.01 52,407 +0.14(+0.15%)
Mar 18, 2016 94.18 94.18 93.77 93.87 121,787 -0.12(-0.12%)
Mar 17, 2016 92.89 94.08 92.89 93.99 159,137 +0.95(+1.02%)
Mar 16, 2016 92.18 93.07 92.09 93.04 48,091 +0.45(+0.49%)
Mar 15, 2016 92.08 92.59 92.05 92.59 41,415 +0.03(+0.03%)
Mar 14, 2016 92.35 92.62 92.27 92.56 34,839 +0.00(+0.00%)
Mar 11, 2016 92.30 92.60 92.16 92.56 105,597 +0.73(+0.79%)
Mar 10, 2016 92.03 92.21 90.99 91.84 58,899 +0.15(+0.16%)
Mar 09, 2016 91.58 91.75 91.31 91.69 38,595 +0.53(+0.58%)
Mar 08, 2016 91.16 91.67 90.99 91.16 29,268 -0.32(-0.35%)
Mar 07, 2016 91.79 91.89 91.31 91.48 129,361 -0.62(-0.67%)
Mar 04, 2016 91.46 92.28 91.44 92.09 41,034 +0.47(+0.52%)
Mar 03, 2016 90.79 91.63 90.63 91.62 31,274 +0.80(+0.88%)
Mar 02, 2016 90.27 90.82 89.96 90.82 27,821 +0.31(+0.34%)
Mar 01, 2016 89.89 90.58 89.85 90.51 924,063 +1.27(+1.42%)
Feb 29, 2016 89.62 90.11 89.19 89.24 48,402 -0.38(-0.43%)
Feb 26, 2016 90.64 90.64 89.46 89.63 52,625 -0.74(-0.82%)
Feb 25, 2016 89.18 90.37 89.18 90.37 44,038 +1.34(+1.51%)
Feb 24, 2016 88.16 89.08 87.67 89.03 32,311 +0.21(+0.23%)
Feb 23, 2016 88.85 89.15 88.73 88.82 43,551 -0.29(-0.33%)
Feb 22, 2016 88.69 89.20 88.68 89.11 30,776 +0.93(+1.05%)
Feb 19, 2016 87.86 88.18 87.42 88.18 84,408 -0.03(-0.04%)
Feb 18, 2016 88.39 88.42 87.89 88.22 76,790 -0.14(-0.16%)
Feb 17, 2016 87.57 88.54 87.54 88.36 39,111 +1.18(+1.36%)
Feb 16, 2016 86.81 87.18 86.36 87.17 41,468 +1.21(+1.41%)
Feb 12, 2016 85.27 85.96 85.96 85.96 37,764 +1.29(+1.53%)
Feb 11, 2016 84.71 85.07 84.16 84.67 117,323 -1.08(-1.25%)
Feb 10, 2016 86.18 86.59 85.66 85.75 37,395 +0.02(+0.03%)
Feb 09, 2016 84.64 86.19 84.60 85.72 43,815 +0.43(+0.50%)
Feb 08, 2016 85.18 85.54 84.45 85.30 43,232 -0.59(-0.69%)
Feb 05, 2016 86.65 86.77 85.65 85.89 84,950 -0.79(-0.91%)
Feb 04, 2016 87.04 87.17 86.35 86.68 38,685 -0.77(-0.88%)
Feb 03, 2016 87.76 87.87 86.44 87.45 82,043 -0.11(-0.12%)
Feb 02, 2016 88.21 88.21 87.32 87.56 183,951 -1.18(-1.33%)
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.