US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 77.43 77.87 77.43 77.87 15,863 +0.31(+0.39%)
Apr 29, 2014 77.74 77.74 77.53 77.56 7,329 -0.13(-0.17%)
Apr 28, 2014 77.35 77.82 77.22 77.69 24,479 +0.66(+0.86%)
Apr 25, 2014 76.98 77.33 76.92 77.03 19,871 -0.43(-0.56%)
Apr 24, 2014 77.67 77.67 77.24 77.46 47,832 +0.27(+0.35%)
Apr 23, 2014 77.38 77.46 77.19 77.19 7,089 -0.30(-0.38%)
Apr 22, 2014 77.31 77.58 77.30 77.49 11,269 +0.26(+0.33%)
Apr 21, 2014 77.21 77.25 76.99 77.23 18,875 +0.04(+0.05%)
Apr 17, 2014 77.09 77.19 77.19 77.19 10,816 +0.19(+0.24%)
Apr 16, 2014 76.66 77.00 76.40 77.00 10,885 +0.80(+1.04%)
Apr 15, 2014 76.17 76.27 75.65 76.21 31,802 +0.60(+0.80%)
Apr 14, 2014 75.75 75.91 75.43 75.61 11,847 +0.27(+0.35%)
Apr 11, 2014 75.69 76.00 74.83 75.34 31,449 -0.68(-0.90%)
Apr 10, 2014 76.91 77.19 76.01 76.02 40,821 -0.82(-1.07%)
Apr 09, 2014 76.52 76.85 76.46 76.84 11,846 +0.35(+0.45%)
Apr 08, 2014 76.16 76.53 76.16 76.50 4,258 +0.23(+0.31%)
Apr 07, 2014 76.13 76.27 75.99 76.26 10,507 -0.10(-0.13%)
Apr 04, 2014 77.16 77.31 76.31 76.36 9,997 -0.63(-0.81%)
Apr 03, 2014 77.29 77.29 76.75 76.99 30,348 -0.19(-0.25%)
Apr 02, 2014 76.97 77.20 76.88 77.18 10,299 +0.22(+0.28%)
Apr 01, 2014 76.59 76.96 76.59 76.96 21,748 +0.38(+0.49%)
Mar 31, 2014 76.44 76.64 76.32 76.59 19,391 +0.60(+0.78%)
Mar 28, 2014 76.09 76.17 75.89 75.99 14,233 +0.42(+0.55%)
Mar 27, 2014 75.81 75.94 75.52 75.57 15,971 -0.05(-0.06%)
Mar 26, 2014 76.06 76.14 75.62 75.62 16,769 -0.08(-0.11%)
Mar 25, 2014 75.75 76.06 75.56 75.70 9,817 -0.03(-0.04%)
Mar 24, 2014 75.92 75.92 75.42 75.73 127,175 -0.03(-0.04%)
Mar 21, 2014 76.32 76.56 75.76 75.76 45,309 -0.20(-0.27%)
Mar 20, 2014 75.70 76.10 75.49 75.97 27,062 +0.08(+0.11%)
Mar 19, 2014 76.42 76.55 75.67 75.88 8,678 -0.53(-0.69%)
Mar 18, 2014 76.06 76.46 76.06 76.41 9,195 +0.43(+0.57%)
Mar 17, 2014 75.84 76.02 75.72 75.98 10,619 +0.60(+0.80%)
Mar 14, 2014 75.49 75.79 75.38 75.38 4,524 +0.07(+0.09%)
Mar 13, 2014 76.28 76.28 75.28 75.31 15,239 -0.63(-0.83%)
Mar 12, 2014 75.55 75.96 75.55 75.95 10,694 +0.08(+0.10%)
Mar 11, 2014 76.40 76.49 75.84 75.87 29,851 -0.36(-0.47%)
Mar 10, 2014 76.26 76.28 76.05 76.23 10,884 -0.08(-0.10%)
Mar 07, 2014 76.52 76.52 76.08 76.31 136,962 +0.01(+0.01%)
Mar 06, 2014 76.24 76.36 76.14 76.30 22,799 +0.22(+0.28%)
Mar 05, 2014 76.12 76.21 76.02 76.08 13,678 -0.14(-0.19%)
Mar 04, 2014 75.80 76.26 75.80 76.23 11,380 +1.08(+1.44%)
Mar 03, 2014 74.92 75.26 74.59 75.15 96,050 -0.38(-0.51%)
Feb 28, 2014 75.35 75.89 75.35 75.53 113,607 +0.26(+0.34%)
Feb 27, 2014 75.13 75.36 74.89 75.27 37,859 +0.19(+0.26%)
Feb 26, 2014 75.09 75.48 74.99 75.08 499,707 +0.14(+0.19%)
Feb 25, 2014 75.10 75.16 74.92 74.94 5,212 +0.19(+0.26%)
Feb 24, 2014 74.60 75.18 74.45 74.75 10,613 +0.30(+0.40%)
Feb 21, 2014 74.55 74.78 74.45 74.45 7,121 +0.04(+0.05%)
Feb 20, 2014 74.01 74.57 73.98 74.41 18,967 +0.59(+0.80%)
Feb 19, 2014 73.96 74.34 73.74 73.82 9,407 -0.36(-0.49%)
Feb 18, 2014 74.58 74.58 73.92 74.18 16,036 -0.21(-0.28%)
Feb 14, 2014 73.92 74.39 74.39 74.39 17,728 +0.36(+0.49%)
Feb 13, 2014 73.26 74.03 73.26 74.03 20,289 +0.50(+0.68%)
Feb 12, 2014 73.82 73.88 73.43 73.53 19,950 -0.23(-0.31%)
Feb 11, 2014 73.14 73.87 73.14 73.76 17,681 +0.58(+0.79%)
Feb 10, 2014 72.90 73.18 72.83 73.18 11,749 +0.18(+0.25%)
Feb 07, 2014 72.53 73.00 72.47 73.00 16,155 +0.88(+1.22%)
Feb 06, 2014 71.57 72.20 71.57 72.12 80,715 +0.97(+1.36%)
Feb 05, 2014 71.17 71.29 70.65 71.15 28,387 -0.24(-0.34%)
Feb 04, 2014 71.13 71.41 71.02 71.39 31,129 +0.73(+1.03%)
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.