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 (%)
Aug 29, 2014 81.61 81.65 81.65 81.65 9,734 +0.18(+0.22%)
Aug 28, 2014 81.09 81.52 81.06 81.47 9,360 -0.07(-0.09%)
Aug 27, 2014 81.45 81.55 81.34 81.54 18,966 +0.08(+0.10%)
Aug 26, 2014 81.70 81.70 81.45 81.46 7,372 -0.11(-0.13%)
Aug 25, 2014 81.56 81.75 81.56 81.57 17,364 +0.47(+0.58%)
Aug 22, 2014 81.34 81.34 81.09 81.10 37,307 -0.12(-0.15%)
Aug 21, 2014 81.49 81.51 81.22 81.22 257,454 -0.01(-0.01%)
Aug 20, 2014 81.03 81.30 80.86 81.23 11,918 +0.21(+0.26%)
Aug 19, 2014 80.97 81.16 80.88 81.02 39,993 +0.11(+0.14%)
Aug 18, 2014 80.76 80.96 80.76 80.90 160,621 +0.60(+0.75%)
Aug 15, 2014 80.53 80.71 79.80 80.30 143,362 +0.19(+0.24%)
Aug 14, 2014 80.00 80.11 79.94 80.11 10,161 +0.33(+0.42%)
Aug 13, 2014 79.75 79.91 79.51 79.77 26,926 +0.25(+0.31%)
Aug 12, 2014 79.73 79.73 79.34 79.53 8,572 -0.22(-0.28%)
Aug 11, 2014 79.49 79.99 79.49 79.75 20,787 +0.56(+0.71%)
Aug 08, 2014 78.27 78.76 78.27 79.19 50,884 +0.88(+1.13%)
Aug 07, 2014 79.05 79.08 78.25 78.30 17,049 -0.68(-0.87%)
Aug 06, 2014 78.33 79.00 78.33 78.99 11,974 +0.92(+1.18%)
Aug 05, 2014 78.13 78.48 77.90 78.07 18,954 -0.28(-0.35%)
Aug 04, 2014 78.07 78.37 77.90 78.35 58,825 +0.44(+0.56%)
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.