US Consumer Goods Ishares ETF (NY: IYK )

67.67 +0.13 (+0.20%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 98.21 98.31 97.87 98.27 34,171 -0.01(-0.01%)
Aug 30, 2016 98.71 98.84 98.07 98.28 1,568,407 -0.51(-0.51%)
Aug 29, 2016 98.29 98.82 98.29 98.79 47,386 +0.53(+0.54%)
Aug 26, 2016 98.68 99.25 97.99 98.26 26,429 -0.39(-0.39%)
Aug 25, 2016 98.65 99.00 98.50 98.65 21,777 -0.13(-0.13%)
Aug 24, 2016 99.09 99.09 98.63 98.77 103,068 -0.32(-0.32%)
Aug 23, 2016 99.01 99.16 98.88 99.09 91,577 +0.35(+0.36%)
Aug 22, 2016 98.71 98.88 98.54 98.74 91,775 -0.05(-0.05%)
Aug 19, 2016 98.49 98.86 98.48 98.79 41,649 +0.10(+0.10%)
Aug 18, 2016 98.43 98.77 98.43 98.69 21,433 +0.22(+0.22%)
Aug 17, 2016 98.19 98.47 97.88 98.47 29,508 +0.31(+0.32%)
Aug 16, 2016 98.51 98.55 98.16 98.16 64,724 -0.64(-0.65%)
Aug 15, 2016 98.83 98.98 98.74 98.80 77,614 +0.12(+0.12%)
Aug 12, 2016 98.64 98.86 98.49 98.68 119,400 +0.05(+0.05%)
Aug 11, 2016 98.58 98.91 98.57 98.63 16,663 +0.35(+0.35%)
Aug 10, 2016 98.28 98.58 98.13 98.28 127,996 +0.13(+0.13%)
Aug 09, 2016 97.99 98.52 97.96 98.16 22,459 +0.14(+0.15%)
Aug 08, 2016 98.22 98.22 97.90 98.01 30,802 -0.13(-0.13%)
Aug 05, 2016 98.11 98.72 97.97 98.14 98,861 +0.51(+0.53%)
Aug 04, 2016 97.51 97.91 97.46 97.62 98,107 +0.30(+0.30%)
Aug 03, 2016 97.53 97.53 97.08 97.33 28,746 -0.35(-0.36%)
Aug 02, 2016 98.42 98.43 97.40 97.68 58,404 -0.80(-0.81%)
Aug 01, 2016 98.57 98.77 98.27 98.49 66,261 -0.13(-0.13%)
Jul 29, 2016 97.94 98.65 97.94 98.61 23,647 +0.68(+0.70%)
Jul 28, 2016 97.52 98.07 97.16 97.93 24,111 +0.20(+0.21%)
Jul 27, 2016 98.88 98.88 97.42 97.73 38,690 -1.20(-1.21%)
Jul 26, 2016 99.40 99.71 98.81 98.92 93,144 -0.54(-0.54%)
Jul 25, 2016 99.27 99.47 99.03 99.46 121,324 +0.11(+0.11%)
Jul 22, 2016 98.95 99.41 98.95 99.35 25,284 +0.40(+0.41%)
Jul 21, 2016 99.12 99.12 98.57 98.95 1,230,658 -0.19(-0.19%)
Jul 20, 2016 99.24 99.31 99.04 99.13 29,915 -0.02(-0.02%)
Jul 19, 2016 98.90 99.15 98.72 99.15 19,793 -0.21(-0.21%)
Jul 18, 2016 99.45 99.49 99.19 99.36 30,124 -0.08(-0.08%)
Jul 15, 2016 99.52 99.72 99.26 99.45 94,874 +0.05(+0.05%)
Jul 14, 2016 99.39 99.88 99.29 99.40 93,567 +0.05(+0.05%)
Jul 13, 2016 99.32 99.38 99.02 99.35 60,028 +0.16(+0.16%)
Jul 12, 2016 99.12 99.48 99.08 99.19 87,351 +0.07(+0.07%)
Jul 11, 2016 98.95 99.35 98.70 99.12 35,759 +0.21(+0.21%)
Jul 08, 2016 97.90 98.92 97.56 98.91 34,958 +1.35(+1.38%)
Jul 07, 2016 97.63 97.96 97.25 97.56 12,126 +0.16(+0.16%)
Jul 06, 2016 96.96 97.45 96.51 97.40 49,799 +0.21(+0.22%)
Jul 05, 2016 97.07 97.51 96.95 97.19 108,294 -0.17(-0.17%)
Jul 01, 2016 97.32 97.36 97.36 97.36 67,588 +0.08(+0.08%)
Jun 30, 2016 95.25 97.28 95.25 97.28 86,513 +2.15(+2.26%)
Jun 29, 2016 94.17 95.17 94.17 95.13 31,332 +1.30(+1.38%)
Jun 28, 2016 93.33 93.83 92.83 93.83 33,799 +1.21(+1.30%)
Jun 27, 2016 93.34 93.34 92.11 92.62 40,842 -0.89(-0.96%)
Jun 24, 2016 94.39 95.20 93.41 93.52 52,357 -3.15(-3.25%)
Jun 23, 2016 96.51 96.66 96.31 96.66 31,640 +0.77(+0.80%)
Jun 22, 2016 96.12 96.48 95.86 95.90 29,574 -0.32(-0.33%)
Jun 21, 2016 96.28 96.43 96.17 96.22 30,781 +0.17(+0.17%)
Jun 20, 2016 95.92 96.63 95.92 96.05 26,587 +0.75(+0.78%)
Jun 17, 2016 95.43 95.45 94.86 95.30 25,623 -0.13(-0.13%)
Jun 16, 2016 94.76 95.48 94.41 95.43 1,035,821 +0.44(+0.46%)
Jun 15, 2016 95.04 95.57 94.93 94.99 43,906 +0.08(+0.09%)
Jun 14, 2016 94.74 95.03 94.23 94.91 61,168 +0.02(+0.02%)
Jun 13, 2016 95.59 95.86 94.88 94.89 54,993 -0.94(-0.98%)
Jun 10, 2016 95.75 96.04 95.50 95.83 32,397 -0.51(-0.53%)
Jun 09, 2016 95.68 96.42 95.68 96.34 31,124 +0.30(+0.31%)
Jun 08, 2016 95.57 96.08 95.51 96.04 37,002 +0.49(+0.52%)
Jun 07, 2016 95.29 95.81 95.29 95.55 52,914 +0.24(+0.26%)
Jun 06, 2016 95.21 95.44 94.89 95.30 32,099 +0.15(+0.16%)
Jun 03, 2016 94.93 95.22 94.83 95.15 40,389 +0.27(+0.28%)
Jun 02, 2016 94.46 94.88 94.46 94.88 46,576 +0.23(+0.24%)
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.