Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 86.62 87.02 86.38 86.54 53,595 -0.42(-0.48%)
Mar 30, 2015 86.54 87.07 86.34 86.96 29,097 +0.80(+0.93%)
Mar 27, 2015 85.58 86.20 85.50 86.16 16,717 +0.67(+0.79%)
Mar 26, 2015 85.65 85.77 85.45 85.48 44,894 -0.39(-0.46%)
Mar 25, 2015 86.93 86.97 85.88 85.88 14,174 -0.24(-0.28%)
Mar 24, 2015 86.84 87.06 86.12 86.12 21,538 -0.59(-0.68%)
Mar 23, 2015 86.42 87.10 86.42 86.71 24,726 +0.24(+0.28%)
Mar 20, 2015 85.97 86.57 85.97 86.46 18,487 +0.95(+1.11%)
Mar 19, 2015 85.65 85.72 85.30 85.52 20,363 -0.26(-0.30%)
Mar 18, 2015 84.85 86.13 84.06 85.78 37,894 +0.75(+0.89%)
Mar 17, 2015 85.23 85.33 84.81 85.02 26,143 -0.45(-0.53%)
Mar 16, 2015 84.94 85.51 84.94 85.48 35,566 +0.91(+1.07%)
Mar 13, 2015 85.15 85.15 84.14 84.57 22,038 -0.74(-0.87%)
Mar 12, 2015 84.44 85.33 84.44 85.31 61,026 +1.15(+1.37%)
Mar 11, 2015 84.83 84.83 84.04 84.16 63,126 -0.61(-0.72%)
Mar 10, 2015 85.39 85.39 84.77 84.77 25,134 -1.31(-1.52%)
Mar 09, 2015 86.01 86.13 85.79 86.08 23,992 +0.48(+0.56%)
Mar 06, 2015 87.11 87.11 85.38 85.60 109,123 -1.78(-2.04%)
Mar 05, 2015 87.53 87.57 87.18 87.38 46,555 +0.01(+0.01%)
Mar 04, 2015 87.78 87.97 87.19 87.37 119,133 -0.60(-0.69%)
Mar 03, 2015 88.18 88.18 87.57 87.97 129,121 -0.38(-0.43%)
Mar 02, 2015 88.02 88.42 87.84 88.36 816,010 +0.29(+0.32%)
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%)
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.