Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.33 +0.14 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 92.95 92.97 91.70 91.70 59,330 -1.41(-1.51%)
Nov 29, 2016 93.06 93.26 92.95 93.11 42,245 +0.07(+0.07%)
Nov 28, 2016 93.11 93.23 92.84 93.04 33,537 -0.12(-0.13%)
Nov 25, 2016 92.72 93.24 92.72 93.16 20,714 +0.67(+0.73%)
Nov 23, 2016 92.48 92.48 92.48 0 -0.49(-0.53%)
Nov 22, 2016 92.58 93.09 92.57 92.97 19,187 +0.62(+0.68%)
Nov 21, 2016 91.92 92.35 91.74 92.35 64,814 +0.59(+0.64%)
Nov 18, 2016 92.32 92.32 91.71 91.76 122,355 -0.57(-0.61%)
Nov 17, 2016 91.90 92.38 91.90 92.32 59,450 +0.33(+0.36%)
Nov 16, 2016 91.76 92.20 91.76 91.99 165,858 +0.04(+0.05%)
Nov 15, 2016 91.55 91.97 91.49 91.95 145,666 +0.67(+0.74%)
Nov 14, 2016 91.79 91.79 91.02 91.28 26,267 -0.31(-0.34%)
Nov 11, 2016 91.35 91.92 90.97 91.59 175,589 +0.13(+0.14%)
Nov 10, 2016 93.24 93.24 91.36 91.46 92,312 -2.05(-2.19%)
Nov 09, 2016 93.07 93.73 92.09 93.51 105,443 -1.49(-1.57%)
Nov 08, 2016 94.09 95.29 94.09 95.00 20,714 +0.85(+0.90%)
Nov 07, 2016 93.38 94.17 93.38 94.15 152,137 +1.60(+1.73%)
Nov 04, 2016 93.18 93.18 92.47 92.55 96,241 -0.63(-0.68%)
Nov 03, 2016 93.80 93.80 93.08 93.18 49,514 -0.48(-0.51%)
Nov 02, 2016 93.86 94.26 93.56 93.66 48,723 -0.27(-0.29%)
Nov 01, 2016 94.62 94.71 93.55 93.93 34,720 -0.57(-0.60%)
Oct 31, 2016 94.27 94.71 94.27 94.50 46,333 +0.08(+0.09%)
Oct 28, 2016 93.85 94.75 93.85 94.41 20,178 +0.59(+0.63%)
Oct 27, 2016 94.66 94.73 93.77 93.82 16,967 -0.65(-0.69%)
Oct 26, 2016 94.40 94.87 94.30 94.47 32,648 +0.04(+0.04%)
Oct 25, 2016 94.92 94.92 94.43 94.43 50,121 -0.38(-0.40%)
Oct 24, 2016 94.41 94.94 94.41 94.81 9,474 +0.63(+0.66%)
Oct 21, 2016 93.93 94.24 93.71 94.19 59,273 +0.36(+0.38%)
Oct 20, 2016 94.06 94.08 93.60 93.83 18,845 -0.28(-0.29%)
Oct 19, 2016 94.26 94.26 93.86 94.10 34,104 -0.19(-0.20%)
Oct 18, 2016 94.51 94.62 94.27 94.29 19,988 +0.36(+0.39%)
Oct 17, 2016 94.22 94.38 93.92 93.92 36,434 -0.35(-0.38%)
Oct 14, 2016 94.52 94.80 94.27 94.28 30,108 +0.08(+0.09%)
Oct 13, 2016 94.03 94.41 93.54 94.19 14,212 -0.34(-0.36%)
Oct 12, 2016 94.30 94.76 94.16 94.53 29,247 +0.42(+0.45%)
Oct 11, 2016 94.84 94.84 93.86 94.11 90,162 -0.86(-0.91%)
Oct 10, 2016 95.21 95.51 94.86 94.97 19,971 +0.13(+0.13%)
Oct 07, 2016 95.25 95.42 94.34 94.84 58,704 -0.31(-0.33%)
Oct 06, 2016 94.77 95.35 94.77 95.16 19,485 +0.07(+0.07%)
Oct 05, 2016 95.16 95.32 95.01 95.09 54,656 +0.10(+0.11%)
Oct 04, 2016 95.76 95.76 94.78 94.99 244,492 -0.74(-0.78%)
Oct 03, 2016 95.95 95.95 95.57 95.73 35,483 -0.35(-0.36%)
Sep 30, 2016 95.57 96.38 95.57 96.07 38,503 +0.84(+0.89%)
Sep 29, 2016 96.05 96.09 95.18 95.23 42,983 -0.82(-0.85%)
Sep 28, 2016 95.99 96.08 95.58 96.05 29,724 +0.22(+0.23%)
Sep 27, 2016 95.41 95.95 95.37 95.83 106,277 +0.45(+0.47%)
Sep 26, 2016 95.75 95.75 95.33 95.38 68,502 -0.83(-0.87%)
Sep 23, 2016 96.57 96.67 96.22 96.22 27,315 -0.49(-0.51%)
Sep 22, 2016 96.28 96.79 96.28 96.71 10,680 +0.78(+0.81%)
Sep 21, 2016 95.37 96.01 94.95 95.93 21,553 +0.67(+0.70%)
Sep 20, 2016 95.52 95.84 95.14 95.26 26,458 +0.00(+0.00%)
Sep 19, 2016 95.33 95.76 95.15 95.26 25,496 +0.22(+0.23%)
Sep 16, 2016 95.23 95.23 94.69 95.04 36,683 -0.39(-0.40%)
Sep 15, 2016 94.55 95.51 94.46 95.43 74,985 +0.82(+0.87%)
Sep 14, 2016 94.90 95.28 94.45 94.61 123,137 -0.29(-0.30%)
Sep 13, 2016 95.14 95.86 94.64 94.89 189,328 -1.35(-1.40%)
Sep 12, 2016 94.14 96.24 94.14 96.24 81,645 +1.86(+1.97%)
Sep 09, 2016 96.68 96.68 94.38 94.38 327,435 -2.88(-2.97%)
Sep 08, 2016 97.70 97.76 97.12 97.27 71,367 -0.69(-0.70%)
Sep 07, 2016 98.25 98.36 97.69 97.95 65,506 -0.48(-0.49%)
Sep 06, 2016 98.29 98.44 97.89 98.43 39,768 +0.20(+0.20%)
Sep 02, 2016 97.89 98.23 98.23 98.23 18,844 +0.52(+0.53%)
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.