Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.72 +0.18 (+0.27%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 87.85 87.85 87.22 87.34 9,508 -0.59(-0.67%)
May 28, 2015 87.75 87.97 87.64 87.93 8,597 +0.08(+0.09%)
May 27, 2015 87.58 87.88 87.45 87.84 26,831 +0.37(+0.42%)
May 26, 2015 88.13 88.13 87.35 87.48 13,843 -0.73(-0.83%)
May 22, 2015 88.37 88.20 88.20 88.20 29,637 -0.36(-0.41%)
May 21, 2015 88.36 88.58 88.22 88.57 8,777 -0.02(-0.02%)
May 20, 2015 88.53 88.76 88.48 88.58 11,892 +0.07(+0.08%)
May 19, 2015 88.55 88.70 88.32 88.51 20,119 -0.03(-0.04%)
May 18, 2015 88.54 88.62 88.39 88.54 9,493 -0.14(-0.16%)
May 15, 2015 88.40 88.68 88.39 88.68 37,682 +0.25(+0.29%)
May 14, 2015 87.59 88.43 87.59 88.43 48,613 +1.20(+1.37%)
May 13, 2015 87.64 87.80 87.09 87.23 1,883,358 -0.13(-0.15%)
May 12, 2015 87.34 87.49 86.82 87.36 30,889 -0.25(-0.29%)
May 11, 2015 87.86 88.20 87.61 87.61 24,468 -0.21(-0.24%)
May 08, 2015 87.61 88.09 87.56 87.83 490,938 +0.79(+0.90%)
May 07, 2015 86.36 87.15 86.36 87.04 34,244 +0.39(+0.44%)
May 06, 2015 86.88 87.08 86.20 86.66 30,040 +0.09(+0.10%)
May 05, 2015 87.15 87.37 86.48 86.57 42,767 -0.65(-0.74%)
May 04, 2015 87.11 87.36 87.09 87.21 19,395 +0.22(+0.25%)
May 01, 2015 86.53 86.99 86.43 86.99 54,384 +0.81(+0.94%)
Apr 30, 2015 86.53 86.65 86.02 86.18 32,777 -0.52(-0.61%)
Apr 29, 2015 87.02 87.02 86.61 86.70 21,463 -0.43(-0.49%)
Apr 28, 2015 87.22 87.55 86.91 87.13 55,561 -0.15(-0.17%)
Apr 27, 2015 87.73 87.79 87.27 87.28 34,529 -0.30(-0.34%)
Apr 24, 2015 87.94 87.94 87.55 87.57 29,835 -0.25(-0.29%)
Apr 23, 2015 87.67 88.15 87.67 87.83 30,395 -0.30(-0.33%)
Apr 22, 2015 88.02 88.17 87.63 88.12 48,099 +0.16(+0.18%)
Apr 21, 2015 88.08 88.25 87.83 87.97 34,233 +0.01(+0.01%)
Apr 20, 2015 87.76 88.20 87.76 87.96 21,666 +0.49(+0.56%)
Apr 17, 2015 87.60 87.60 87.09 87.47 40,485 -0.65(-0.74%)
Apr 16, 2015 87.84 88.36 87.78 88.11 42,927 +0.48(+0.55%)
Apr 15, 2015 87.94 88.18 87.62 87.63 35,705 +0.04(+0.05%)
Apr 14, 2015 87.34 87.76 87.12 87.59 29,209 +0.13(+0.15%)
Apr 13, 2015 87.89 87.89 87.44 87.46 40,507 -0.48(-0.55%)
Apr 10, 2015 87.80 88.12 87.70 87.94 82,610 +0.10(+0.12%)
Apr 09, 2015 87.47 87.89 87.30 87.84 28,808 +0.21(+0.24%)
Apr 08, 2015 87.07 87.69 87.07 87.62 2,808,290 +0.30(+0.35%)
Apr 07, 2015 87.57 87.80 87.27 87.32 39,703 -0.42(-0.48%)
Apr 06, 2015 86.66 88.07 86.66 87.74 16,349 +0.71(+0.81%)
Apr 02, 2015 86.17 87.03 87.03 87.03 48,420 +0.63(+0.73%)
Apr 01, 2015 86.45 86.45 85.68 86.40 123,632 -0.14(-0.16%)
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%)
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.