Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

65.58 -0.08 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 95.55 96.36 95.55 96.05 38,511 +0.84(+0.89%)
Sep 29, 2016 96.03 96.07 95.16 95.21 42,993 -0.82(-0.85%)
Sep 28, 2016 95.97 96.06 95.56 96.03 29,731 +0.22(+0.23%)
Sep 27, 2016 95.39 95.93 95.35 95.81 106,299 +0.45(+0.47%)
Sep 26, 2016 95.73 95.73 95.31 95.36 68,517 -0.83(-0.87%)
Sep 23, 2016 96.55 96.65 96.20 96.20 27,321 -0.49(-0.51%)
Sep 22, 2016 96.26 96.77 96.26 96.69 10,683 +0.78(+0.81%)
Sep 21, 2016 95.35 95.99 94.93 95.91 21,558 +0.67(+0.70%)
Sep 20, 2016 95.50 95.82 95.12 95.24 26,463 +0.00(+0.00%)
Sep 19, 2016 95.31 95.74 95.13 95.24 25,502 +0.22(+0.23%)
Sep 16, 2016 95.21 95.21 94.67 95.02 36,691 -0.39(-0.40%)
Sep 15, 2016 94.53 95.49 94.44 95.41 75,001 +0.82(+0.87%)
Sep 14, 2016 94.88 95.26 94.43 94.59 123,163 -0.28(-0.30%)
Sep 13, 2016 95.12 95.84 94.62 94.87 189,369 -1.35(-1.40%)
Sep 12, 2016 94.12 96.22 94.12 96.22 81,662 +1.86(+1.97%)
Sep 09, 2016 96.66 96.66 94.36 94.36 327,504 -2.88(-2.97%)
Sep 08, 2016 97.68 97.74 97.10 97.24 71,382 -0.69(-0.70%)
Sep 07, 2016 98.22 98.33 97.67 97.93 65,520 -0.48(-0.49%)
Sep 06, 2016 98.27 98.42 97.87 98.41 39,777 +0.20(+0.20%)
Sep 02, 2016 97.86 98.21 98.21 98.21 18,849 +0.52(+0.53%)
Sep 01, 2016 97.49 97.69 97.09 97.69 41,919 +0.01(+0.01%)
Aug 31, 2016 97.61 97.71 97.28 97.68 34,379 -0.01(-0.01%)
Aug 30, 2016 98.12 98.24 97.48 97.69 1,577,945 -0.50(-0.51%)
Aug 29, 2016 97.70 98.22 97.70 98.19 47,674 +0.53(+0.54%)
Aug 26, 2016 98.08 98.65 97.40 97.66 26,590 -0.39(-0.39%)
Aug 25, 2016 98.05 98.40 97.91 98.05 21,910 -0.13(-0.13%)
Aug 24, 2016 98.49 98.49 98.03 98.17 103,695 -0.32(-0.32%)
Aug 23, 2016 98.41 98.56 98.28 98.49 92,134 +0.35(+0.36%)
Aug 22, 2016 98.12 98.28 97.94 98.14 92,333 -0.05(-0.05%)
Aug 19, 2016 97.90 98.26 97.88 98.19 41,903 +0.10(+0.10%)
Aug 18, 2016 97.83 98.17 97.83 98.09 21,564 +0.22(+0.22%)
Aug 17, 2016 97.60 97.87 97.29 97.87 29,688 +0.31(+0.32%)
Aug 16, 2016 97.91 97.96 97.56 97.56 65,118 -0.64(-0.65%)
Aug 15, 2016 98.23 98.38 98.14 98.20 78,086 +0.12(+0.12%)
Aug 12, 2016 98.04 98.27 97.89 98.08 120,126 +0.05(+0.05%)
Aug 11, 2016 97.98 98.31 97.97 98.03 16,764 +0.34(+0.35%)
Aug 10, 2016 97.69 97.99 97.54 97.69 128,774 +0.13(+0.13%)
Aug 09, 2016 97.40 97.92 97.37 97.56 22,596 +0.14(+0.15%)
Aug 08, 2016 97.63 97.63 97.31 97.42 30,989 -0.13(-0.13%)
Aug 05, 2016 97.51 98.12 97.38 97.55 99,463 +0.51(+0.53%)
Aug 04, 2016 96.92 97.32 96.87 97.03 98,704 +0.29(+0.30%)
Aug 03, 2016 96.94 96.94 96.49 96.74 28,921 -0.35(-0.36%)
Aug 02, 2016 97.82 97.84 96.81 97.09 58,759 -0.80(-0.81%)
Aug 01, 2016 97.97 98.17 97.67 97.89 66,664 -0.13(-0.13%)
Jul 29, 2016 97.34 98.05 97.34 98.02 23,791 +0.68(+0.70%)
Jul 28, 2016 96.93 97.48 96.57 97.34 24,257 +0.20(+0.21%)
Jul 27, 2016 98.28 98.28 96.83 97.14 38,925 -1.19(-1.21%)
Jul 26, 2016 98.80 99.11 98.22 98.33 93,710 -0.54(-0.54%)
Jul 25, 2016 98.67 98.87 98.43 98.86 122,062 +0.11(+0.11%)
Jul 22, 2016 98.35 98.81 98.35 98.75 25,437 +0.40(+0.41%)
Jul 21, 2016 98.52 98.52 97.97 98.35 1,238,143 -0.18(-0.19%)
Jul 20, 2016 98.64 98.71 98.44 98.54 30,097 -0.02(-0.02%)
Jul 19, 2016 98.30 98.55 98.12 98.55 19,914 -0.21(-0.21%)
Jul 18, 2016 98.85 98.89 98.59 98.76 30,307 -0.08(-0.08%)
Jul 15, 2016 98.92 99.12 98.66 98.85 95,451 +0.05(+0.05%)
Jul 14, 2016 98.79 99.27 98.69 98.80 94,136 +0.05(+0.05%)
Jul 13, 2016 98.72 98.78 98.43 98.74 60,393 +0.16(+0.16%)
Jul 12, 2016 98.52 98.88 98.48 98.59 87,882 +0.07(+0.07%)
Jul 11, 2016 98.35 98.75 98.11 98.52 35,976 +0.21(+0.21%)
Jul 08, 2016 97.31 98.33 96.97 98.31 35,171 +1.34(+1.38%)
Jul 07, 2016 97.04 97.37 96.67 96.97 12,200 +0.16(+0.16%)
Jul 06, 2016 96.37 96.86 95.93 96.81 50,102 +0.21(+0.22%)
Jul 05, 2016 96.48 96.92 96.36 96.60 108,953 -0.17(-0.17%)
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.