Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.15 (+0.22%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 88.01 88.24 87.86 88.07 41,273 +0.17(+0.19%)
Feb 26, 2015 87.83 88.05 87.71 87.90 27,847 -0.08(-0.09%)
Feb 25, 2015 87.91 88.12 87.85 87.98 19,477 +0.04(+0.05%)
Feb 24, 2015 87.76 87.98 87.49 87.94 90,715 +0.35(+0.40%)
Feb 23, 2015 87.42 87.68 87.42 87.59 69,593 -0.05(-0.06%)
Feb 20, 2015 87.08 87.69 86.63 87.64 101,915 +0.42(+0.49%)
Feb 19, 2015 87.16 87.47 87.16 87.21 16,373 -0.12(-0.14%)
Feb 18, 2015 86.78 87.36 86.78 87.34 37,557 +0.35(+0.40%)
Feb 17, 2015 86.97 87.16 86.59 86.99 22,011 -0.09(-0.10%)
Feb 13, 2015 87.08 87.08 87.08 87.08 30,867 -0.07(-0.08%)
Feb 12, 2015 86.83 87.17 86.66 87.15 142,660 +0.43(+0.50%)
Feb 11, 2015 86.42 86.86 86.10 86.72 37,778 +0.34(+0.40%)
Feb 10, 2015 86.05 86.41 85.72 86.37 34,035 +1.04(+1.22%)
Feb 09, 2015 85.56 85.71 85.16 85.33 71,232 -0.47(-0.54%)
Feb 06, 2015 86.28 86.34 85.61 85.79 35,614 -0.47(-0.55%)
Feb 05, 2015 85.94 86.28 85.86 86.27 75,734 +0.51(+0.60%)
Feb 04, 2015 85.60 86.23 85.56 85.75 181,988 -0.07(-0.08%)
Feb 03, 2015 85.51 85.83 85.17 85.82 155,864 +0.96(+1.13%)
Feb 02, 2015 84.16 84.86 83.23 84.86 770,094 +1.15(+1.38%)
Jan 30, 2015 84.82 84.82 83.70 83.71 58,787 -1.61(-1.88%)
Jan 29, 2015 84.59 85.43 84.23 85.32 27,362 +1.02(+1.21%)
Jan 28, 2015 85.51 85.61 84.19 84.30 53,919 -0.87(-1.03%)
Jan 27, 2015 85.30 85.48 84.65 85.17 64,854 -1.01(-1.17%)
Jan 26, 2015 85.88 86.33 85.75 86.19 847,207 +0.08(+0.09%)
Jan 23, 2015 86.69 86.69 86.07 86.10 111,819 -0.99(-1.13%)
Jan 22, 2015 86.54 87.12 85.70 87.09 37,128 +1.06(+1.23%)
Jan 21, 2015 85.34 86.13 85.04 86.03 51,311 +0.44(+0.52%)
Jan 20, 2015 85.65 85.81 84.91 85.59 119,827 +0.30(+0.35%)
Jan 16, 2015 84.37 85.30 84.37 85.29 42,335 +0.86(+1.02%)
Jan 15, 2015 85.12 85.35 84.36 84.43 64,264 -0.45(-0.53%)
Jan 14, 2015 84.17 84.91 84.08 84.88 69,718 -0.22(-0.26%)
Jan 13, 2015 85.74 86.39 84.56 85.10 58,715 -0.19(-0.22%)
Jan 12, 2015 85.80 85.81 85.03 85.29 72,392 -0.40(-0.47%)
Jan 09, 2015 86.51 86.51 85.60 85.69 79,628 -0.70(-0.81%)
Jan 08, 2015 85.59 86.47 85.59 86.39 119,935 +1.38(+1.62%)
Jan 07, 2015 84.30 85.22 84.10 85.01 186,829 +1.41(+1.69%)
Jan 06, 2015 84.32 84.68 83.27 83.60 116,929 -0.48(-0.57%)
Jan 05, 2015 84.94 84.94 83.98 84.08 232,140 -0.96(-1.12%)
Jan 02, 2015 85.70 85.85 84.57 85.03 550,387 -0.49(-0.57%)
Dec 31, 2014 86.55 85.52 85.52 85.52 53,651 -0.87(-1.01%)
Dec 30, 2014 86.66 86.85 86.40 86.40 30,077 -0.44(-0.51%)
Dec 29, 2014 86.71 86.98 86.66 86.84 63,706 -0.07(-0.08%)
Dec 26, 2014 86.76 87.08 86.76 86.90 46,537 +0.31(+0.36%)
Dec 24, 2014 86.69 86.59 86.59 86.59 23,150 -0.10(-0.12%)
Dec 23, 2014 86.33 86.89 86.33 86.70 27,955 +0.57(+0.66%)
Dec 22, 2014 85.67 86.13 85.67 86.13 26,157 +0.57(+0.66%)
Dec 19, 2014 85.62 85.84 85.31 85.56 126,515 +0.17(+0.20%)
Dec 18, 2014 84.69 85.39 84.42 85.39 36,292 +1.66(+1.99%)
Dec 17, 2014 82.55 83.89 82.47 83.72 593,935 +1.37(+1.66%)
Dec 16, 2014 82.72 84.02 82.01 82.36 310,422 -0.86(-1.03%)
Dec 15, 2014 84.19 84.28 83.03 83.22 22,653 -0.65(-0.78%)
Dec 12, 2014 84.54 85.10 83.86 83.87 29,084 -1.14(-1.34%)
Dec 11, 2014 84.75 85.66 84.75 85.01 115,656 +0.50(+0.59%)
Dec 10, 2014 85.59 85.67 84.51 84.51 40,534 -1.08(-1.26%)
Dec 09, 2014 85.19 85.63 84.71 85.59 47,322 -0.21(-0.24%)
Dec 08, 2014 86.29 86.42 85.64 85.80 115,942 -0.47(-0.54%)
Dec 05, 2014 86.33 86.33 86.13 86.27 14,845 +0.00(+0.00%)
Dec 04, 2014 86.39 86.51 86.07 86.27 213,175 -0.28(-0.33%)
Dec 03, 2014 86.67 86.67 86.33 86.55 17,297 -0.12(-0.14%)
Dec 02, 2014 86.27 86.73 86.27 86.67 77,243 +0.40(+0.46%)
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.