Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.71 +0.17 (+0.25%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 86.64 87.04 86.40 86.56 53,584 -0.42(-0.48%)
Mar 30, 2015 86.56 87.09 86.36 86.98 29,091 +0.80(+0.93%)
Mar 27, 2015 85.60 86.21 85.52 86.17 16,714 +0.67(+0.79%)
Mar 26, 2015 85.67 85.79 85.47 85.50 44,884 -0.39(-0.46%)
Mar 25, 2015 86.95 86.99 85.89 85.89 14,171 -0.24(-0.28%)
Mar 24, 2015 86.86 87.08 86.14 86.14 21,534 -0.59(-0.68%)
Mar 23, 2015 86.44 87.12 86.44 86.73 24,720 +0.24(+0.28%)
Mar 20, 2015 85.99 86.59 85.99 86.48 18,483 +0.95(+1.11%)
Mar 19, 2015 85.66 85.74 85.31 85.53 20,358 -0.26(-0.30%)
Mar 18, 2015 84.87 86.15 84.08 85.80 37,886 +0.75(+0.89%)
Mar 17, 2015 85.25 85.35 84.82 85.04 26,137 -0.45(-0.53%)
Mar 16, 2015 84.96 85.53 84.96 85.49 35,559 +0.91(+1.07%)
Mar 13, 2015 85.17 85.17 84.16 84.59 22,034 -0.74(-0.87%)
Mar 12, 2015 84.46 85.35 84.46 85.33 61,013 +1.15(+1.37%)
Mar 11, 2015 84.85 84.85 84.06 84.18 63,112 -0.61(-0.72%)
Mar 10, 2015 85.41 85.41 84.79 84.79 25,128 -1.31(-1.52%)
Mar 09, 2015 86.03 86.15 85.80 86.10 23,987 +0.48(+0.56%)
Mar 06, 2015 87.13 87.13 85.40 85.62 109,099 -1.78(-2.04%)
Mar 05, 2015 87.55 87.59 87.20 87.40 46,545 +0.01(+0.01%)
Mar 04, 2015 87.80 87.99 87.21 87.39 119,107 -0.60(-0.69%)
Mar 03, 2015 88.20 88.20 87.59 87.99 129,093 -0.38(-0.43%)
Mar 02, 2015 88.04 88.44 87.86 88.38 815,836 +0.29(+0.32%)
Feb 27, 2015 88.03 88.26 87.88 88.09 41,264 +0.17(+0.20%)
Feb 26, 2015 87.85 88.07 87.73 87.92 27,841 -0.08(-0.09%)
Feb 25, 2015 87.93 88.14 87.87 88.00 19,473 +0.04(+0.05%)
Feb 24, 2015 87.78 88.00 87.51 87.96 90,695 +0.35(+0.40%)
Feb 23, 2015 87.44 87.70 87.44 87.61 69,578 -0.05(-0.06%)
Feb 20, 2015 87.09 87.70 86.65 87.66 101,893 +0.42(+0.49%)
Feb 19, 2015 87.18 87.49 87.18 87.23 16,369 -0.12(-0.14%)
Feb 18, 2015 86.80 87.38 86.80 87.36 37,549 +0.35(+0.40%)
Feb 17, 2015 86.99 87.18 86.60 87.00 22,007 -0.09(-0.10%)
Feb 13, 2015 87.09 87.09 87.09 87.09 30,861 -0.07(-0.08%)
Feb 12, 2015 86.85 87.19 86.68 87.17 142,629 +0.43(+0.50%)
Feb 11, 2015 86.44 86.88 86.12 86.73 37,770 +0.34(+0.40%)
Feb 10, 2015 86.06 86.43 85.74 86.39 34,028 +1.05(+1.22%)
Feb 09, 2015 85.58 85.73 85.18 85.35 71,217 -0.47(-0.54%)
Feb 06, 2015 86.30 86.36 85.62 85.81 35,606 -0.47(-0.55%)
Feb 05, 2015 85.96 86.29 85.88 86.29 75,718 +0.51(+0.60%)
Feb 04, 2015 85.62 86.24 85.58 85.77 181,949 -0.07(-0.08%)
Feb 03, 2015 85.53 85.84 85.19 85.84 155,831 +0.96(+1.13%)
Feb 02, 2015 84.18 84.88 83.24 84.88 769,929 +1.15(+1.38%)
Jan 30, 2015 84.84 84.84 83.72 83.73 58,774 -1.61(-1.89%)
Jan 29, 2015 84.61 85.45 84.24 85.34 27,356 +1.02(+1.21%)
Jan 28, 2015 85.53 85.62 84.21 84.32 53,908 -0.87(-1.03%)
Jan 27, 2015 85.32 85.50 84.67 85.19 64,840 -1.01(-1.17%)
Jan 26, 2015 85.89 86.35 85.77 86.20 847,026 +0.08(+0.09%)
Jan 23, 2015 86.71 86.71 86.09 86.12 111,795 -0.99(-1.13%)
Jan 22, 2015 86.56 87.14 85.72 87.11 37,120 +1.06(+1.23%)
Jan 21, 2015 85.35 86.14 85.06 86.05 51,300 +0.44(+0.52%)
Jan 20, 2015 85.66 85.83 84.93 85.61 119,802 +0.30(+0.35%)
Jan 16, 2015 84.39 85.31 84.39 85.31 42,326 +0.86(+1.02%)
Jan 15, 2015 85.13 85.37 84.38 84.45 64,250 -0.45(-0.53%)
Jan 14, 2015 84.19 84.93 84.10 84.90 69,703 -0.22(-0.26%)
Jan 13, 2015 85.75 86.41 84.58 85.12 58,702 -0.19(-0.22%)
Jan 12, 2015 85.82 85.82 85.05 85.31 72,377 -0.40(-0.47%)
Jan 09, 2015 86.53 86.53 85.62 85.71 79,611 -0.70(-0.81%)
Jan 08, 2015 85.61 86.49 85.61 86.41 119,909 +1.38(+1.62%)
Jan 07, 2015 84.32 85.24 84.12 85.03 186,789 +1.41(+1.69%)
Jan 06, 2015 84.34 84.70 83.29 83.62 116,904 -0.48(-0.57%)
Jan 05, 2015 84.96 84.96 83.99 84.10 232,090 -0.96(-1.12%)
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.