Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

71.18 -0.27 (-0.38%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 35.24 35.28 34.91 35.06 110,599 -0.12(-0.33%)
May 27, 2016 35.11 35.17 35.17 35.17 78,311 +0.10(+0.28%)
May 26, 2016 35.04 35.10 35.02 35.07 69,344 +0.04(+0.11%)
May 25, 2016 34.98 35.12 34.97 35.04 124,493 +0.07(+0.19%)
May 24, 2016 34.60 35.01 34.60 34.97 182,873 +0.46(+1.34%)
May 23, 2016 34.55 34.60 34.50 34.51 108,525 +0.00(+0.00%)
May 20, 2016 34.63 34.68 34.47 34.51 107,736 -0.04(-0.13%)
May 19, 2016 34.35 34.57 34.26 34.55 121,893 +0.06(+0.18%)
May 18, 2016 34.66 34.75 34.28 34.49 277,983 -0.26(-0.74%)
May 17, 2016 35.22 35.22 34.65 34.75 488,549 -0.55(-1.54%)
May 16, 2016 35.15 35.37 35.10 35.30 98,907 +0.18(+0.51%)
May 13, 2016 35.44 35.50 35.06 35.12 327,037 -0.37(-1.04%)
May 12, 2016 35.45 35.58 35.32 35.49 126,733 +0.17(+0.47%)
May 11, 2016 35.53 35.60 35.30 35.32 166,290 -0.32(-0.91%)
May 10, 2016 35.27 35.64 35.27 35.64 237,014 +0.44(+1.25%)
May 09, 2016 35.20 35.35 35.15 35.20 107,633 +0.07(+0.20%)
May 06, 2016 34.81 35.15 34.81 35.13 180,826 +0.26(+0.75%)
May 05, 2016 35.01 35.08 34.81 34.87 103,525 -0.07(-0.20%)
May 04, 2016 34.82 35.02 34.75 34.94 834,340 -0.04(-0.12%)
May 03, 2016 35.01 35.12 34.88 34.98 612,464 -0.21(-0.58%)
May 02, 2016 34.94 35.25 34.94 35.19 1,979,857 +0.30(+0.87%)
Apr 29, 2016 34.87 34.95 34.65 34.89 141,599 +0.02(+0.04%)
Apr 28, 2016 34.81 35.14 34.81 34.87 244,695 -0.07(-0.19%)
Apr 27, 2016 34.90 35.01 34.68 34.94 110,262 +0.10(+0.28%)
Apr 26, 2016 34.86 34.97 34.76 34.84 77,932 +0.02(+0.06%)
Apr 25, 2016 34.65 34.85 34.62 34.82 404,049 +0.08(+0.23%)
Apr 22, 2016 34.54 34.74 34.44 34.74 91,749 +0.15(+0.44%)
Apr 21, 2016 35.05 35.05 34.58 34.58 140,396 -0.40(-1.13%)
Apr 20, 2016 35.22 35.22 34.97 34.98 116,235 -0.36(-1.02%)
Apr 19, 2016 35.30 35.34 35.25 35.34 122,679 +0.06(+0.18%)
Apr 18, 2016 35.08 35.31 35.06 35.28 94,994 +0.19(+0.53%)
Apr 15, 2016 34.98 35.10 34.94 35.09 71,911 +0.16(+0.46%)
Apr 14, 2016 35.09 35.15 34.93 34.93 93,280 -0.15(-0.42%)
Apr 13, 2016 35.15 35.23 34.93 35.08 236,032 +0.01(+0.04%)
Apr 12, 2016 34.88 35.11 34.84 35.06 105,865 +0.22(+0.64%)
Apr 11, 2016 35.13 35.23 34.84 34.84 144,497 -0.21(-0.60%)
Apr 08, 2016 35.03 35.14 34.98 35.05 108,676 +0.11(+0.31%)
Apr 07, 2016 35.12 35.15 34.78 34.94 158,494 -0.27(-0.78%)
Apr 06, 2016 34.96 35.23 34.88 35.22 603,821 +0.27(+0.77%)
Apr 05, 2016 34.97 35.04 34.86 34.95 661,537 -0.19(-0.53%)
Apr 04, 2016 35.35 35.35 35.03 35.14 285,359 -0.23(-0.66%)
Apr 01, 2016 34.89 35.37 34.88 35.37 2,600,785 +0.31(+0.87%)
Mar 31, 2016 35.10 35.17 35.03 35.06 160,015 -0.04(-0.12%)
Mar 30, 2016 35.11 35.18 35.08 35.11 297,574 +0.13(+0.37%)
Mar 29, 2016 34.65 34.98 34.65 34.98 83,424 +0.36(+1.04%)
Mar 28, 2016 34.58 34.72 34.56 34.62 78,606 +0.13(+0.38%)
Mar 24, 2016 34.39 34.49 34.49 34.49 92,754 -0.04(-0.13%)
Mar 23, 2016 34.55 34.72 34.52 34.53 78,440 -0.27(-0.78%)
Mar 22, 2016 34.99 34.99 34.77 34.80 91,404 -0.26(-0.73%)
Mar 21, 2016 34.96 35.15 34.96 35.06 140,544 +0.05(+0.15%)
Mar 18, 2016 35.12 35.12 34.96 35.00 326,604 -0.04(-0.12%)
Mar 17, 2016 34.64 35.08 34.64 35.05 426,767 +0.35(+1.02%)
Mar 16, 2016 34.37 34.70 34.34 34.69 128,970 +0.17(+0.49%)
Mar 15, 2016 34.34 34.52 34.33 34.52 111,065 +0.01(+0.03%)
Mar 14, 2016 34.44 34.54 34.41 34.52 93,430 +0.00(+0.00%)
Mar 11, 2016 34.42 34.53 34.36 34.52 283,188 +0.27(+0.79%)
Mar 10, 2016 34.32 34.39 33.93 34.24 157,954 +0.06(+0.16%)
Mar 09, 2016 34.15 34.21 34.05 34.19 103,503 +0.20(+0.58%)
Mar 08, 2016 33.99 34.18 33.93 33.99 78,489 -0.12(-0.35%)
Mar 07, 2016 34.23 34.26 34.05 34.11 346,917 -0.23(-0.67%)
Mar 04, 2016 34.10 34.41 34.10 34.34 110,046 +0.18(+0.52%)
Mar 03, 2016 33.85 34.17 33.79 34.16 83,871 +0.30(+0.88%)
Mar 02, 2016 33.66 33.87 33.55 33.87 74,609 +0.11(+0.34%)
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.