US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 33.30 33.38 33.24 33.32 109,102 +0.06(+0.19%)
Feb 26, 2015 33.23 33.31 33.18 33.25 73,611 -0.03(-0.09%)
Feb 25, 2015 33.26 33.34 33.23 33.28 51,486 +0.02(+0.05%)
Feb 24, 2015 33.20 33.28 33.10 33.27 239,795 +0.13(+0.40%)
Feb 23, 2015 33.07 33.17 33.07 33.14 183,963 -0.02(-0.06%)
Feb 20, 2015 32.94 33.17 32.77 33.15 269,403 +0.16(+0.49%)
Feb 19, 2015 32.97 33.09 32.97 32.99 43,281 -0.05(-0.14%)
Feb 18, 2015 32.83 33.05 32.83 33.04 99,278 +0.13(+0.40%)
Feb 17, 2015 32.90 32.97 32.76 32.91 58,185 -0.03(-0.10%)
Feb 13, 2015 32.94 32.94 32.94 32.94 81,596 -0.03(-0.08%)
Feb 12, 2015 32.85 32.98 32.78 32.97 377,107 +0.16(+0.50%)
Feb 11, 2015 32.69 32.86 32.57 32.80 99,864 +0.13(+0.40%)
Feb 10, 2015 32.55 32.69 32.43 32.68 89,969 +0.40(+1.22%)
Feb 09, 2015 32.37 32.42 32.22 32.28 188,296 -0.18(-0.54%)
Feb 06, 2015 32.64 32.66 32.38 32.46 94,143 -0.18(-0.55%)
Feb 05, 2015 32.51 32.64 32.48 32.63 200,195 +0.19(+0.60%)
Feb 04, 2015 32.38 32.62 32.37 32.44 481,067 -0.02(-0.08%)
Feb 03, 2015 32.35 32.47 32.22 32.47 412,012 +0.36(+1.13%)
Feb 02, 2015 31.84 32.10 31.48 32.10 2,035,662 +0.44(+1.38%)
Jan 30, 2015 32.09 32.09 31.67 31.67 155,398 -0.61(-1.89%)
Jan 29, 2015 32.00 32.32 31.86 32.28 72,329 +0.39(+1.21%)
Jan 28, 2015 32.35 32.38 31.85 31.89 142,531 -0.33(-1.03%)
Jan 27, 2015 32.27 32.34 32.02 32.22 171,436 -0.38(-1.17%)
Jan 26, 2015 32.49 32.66 32.44 32.60 2,239,504 +0.03(+0.09%)
Jan 23, 2015 32.80 32.80 32.56 32.57 295,582 -0.37(-1.13%)
Jan 22, 2015 32.74 32.96 32.42 32.95 98,145 +0.40(+1.23%)
Jan 21, 2015 32.28 32.58 32.17 32.55 135,637 +0.17(+0.51%)
Jan 20, 2015 32.40 32.46 32.12 32.38 316,751 +0.11(+0.35%)
Jan 16, 2015 31.92 32.27 31.92 32.26 111,909 +0.32(+1.02%)
Jan 15, 2015 32.20 32.29 31.91 31.94 169,875 -0.17(-0.53%)
Jan 14, 2015 31.84 32.12 31.81 32.11 184,294 -0.08(-0.26%)
Jan 13, 2015 32.43 32.68 31.99 32.19 155,207 -0.07(-0.22%)
Jan 12, 2015 32.46 32.46 32.17 32.26 191,362 -0.15(-0.47%)
Jan 09, 2015 32.73 32.73 32.38 32.42 210,489 -0.27(-0.81%)
Jan 08, 2015 32.38 32.71 32.38 32.68 317,036 +0.52(+1.63%)
Jan 07, 2015 31.89 32.24 31.82 32.16 493,864 +0.53(+1.69%)
Jan 06, 2015 31.90 32.04 31.50 31.62 309,090 -0.18(-0.57%)
Jan 05, 2015 32.13 32.13 31.77 31.81 613,638 -0.36(-1.12%)
Jan 02, 2015 32.42 32.48 31.99 32.17 1,454,892 -0.19(-0.57%)
Dec 31, 2014 32.74 32.35 32.35 32.35 141,821 -0.33(-1.01%)
Dec 30, 2014 32.78 32.86 32.68 32.68 79,507 -0.17(-0.51%)
Dec 29, 2014 32.80 32.90 32.78 32.85 168,402 -0.02(-0.08%)
Dec 26, 2014 32.82 32.94 32.82 32.88 123,015 +0.12(+0.36%)
Dec 24, 2014 32.80 32.76 32.76 32.76 61,197 -0.15(-0.45%)
Dec 23, 2014 32.77 32.98 32.77 32.91 73,650 +0.22(+0.66%)
Dec 22, 2014 32.52 32.69 32.52 32.69 68,914 +0.22(+0.66%)
Dec 19, 2014 32.50 32.58 32.38 32.48 333,313 +0.06(+0.20%)
Dec 18, 2014 32.15 32.41 32.04 32.41 95,614 +0.63(+1.99%)
Dec 17, 2014 31.33 31.84 31.30 31.78 1,564,766 +0.52(+1.66%)
Dec 16, 2014 31.40 31.89 31.13 31.26 817,831 -0.33(-1.03%)
Dec 15, 2014 31.95 31.99 31.51 31.59 59,680 -0.25(-0.78%)
Dec 12, 2014 32.09 32.30 31.83 31.83 76,624 -0.43(-1.34%)
Dec 11, 2014 32.17 32.51 32.17 32.27 304,706 +0.19(+0.59%)
Dec 10, 2014 32.49 32.52 32.08 32.08 106,790 -0.41(-1.26%)
Dec 09, 2014 32.33 32.50 32.15 32.49 124,674 -0.08(-0.24%)
Dec 08, 2014 32.75 32.80 32.51 32.57 305,459 -0.18(-0.54%)
Dec 05, 2014 32.77 32.77 32.69 32.74 39,111 +0.00(+0.00%)
Dec 04, 2014 32.79 32.84 32.67 32.74 561,625 -0.11(-0.33%)
Dec 03, 2014 32.90 32.90 32.77 32.85 45,572 -0.05(-0.14%)
Dec 02, 2014 32.74 32.92 32.74 32.90 203,504 +0.15(+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.