US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 86.92 85.89 85.89 85.89 53,423 -0.88(-1.01%)
Dec 30, 2014 87.03 87.23 86.77 86.77 29,950 -0.44(-0.51%)
Dec 29, 2014 87.08 87.35 87.03 87.21 63,435 -0.07(-0.08%)
Dec 26, 2014 87.14 87.45 87.14 87.27 46,339 +0.31(+0.36%)
Dec 24, 2014 87.06 86.96 86.96 86.96 23,052 -0.10(-0.12%)
Dec 23, 2014 86.70 87.26 86.70 87.07 27,836 +0.57(+0.66%)
Dec 22, 2014 86.03 86.50 86.03 86.50 26,046 +0.57(+0.66%)
Dec 19, 2014 85.99 86.20 85.67 85.92 125,977 +0.17(+0.20%)
Dec 18, 2014 85.05 85.75 84.78 85.75 36,137 +1.67(+1.99%)
Dec 17, 2014 82.90 84.24 82.82 84.08 591,410 +1.37(+1.66%)
Dec 16, 2014 83.08 84.37 82.36 82.71 309,103 -0.86(-1.03%)
Dec 15, 2014 84.55 84.64 83.38 83.58 22,556 -0.65(-0.78%)
Dec 12, 2014 84.90 85.46 84.22 84.23 28,960 -1.14(-1.34%)
Dec 11, 2014 85.11 86.02 85.11 85.37 115,165 +0.50(+0.59%)
Dec 10, 2014 85.96 86.04 84.87 84.87 40,362 -1.08(-1.26%)
Dec 09, 2014 85.55 86.00 85.07 85.96 47,121 -0.21(-0.24%)
Dec 08, 2014 86.66 86.79 86.01 86.17 115,449 -0.47(-0.54%)
Dec 05, 2014 86.70 86.70 86.50 86.63 14,782 +0.00(+0.00%)
Dec 04, 2014 86.76 86.88 86.44 86.63 212,269 -0.29(-0.33%)
Dec 03, 2014 87.04 87.04 86.70 86.92 17,224 -0.12(-0.14%)
Dec 02, 2014 86.63 87.10 86.63 87.04 76,915 +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.