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 (%)
Sep 30, 2014 80.83 80.83 80.38 80.56 37,521 -0.27(-0.33%)
Sep 29, 2014 80.65 81.11 80.65 80.83 437,937 -0.38(-0.47%)
Sep 26, 2014 80.70 81.27 80.70 81.21 20,055 +0.62(+0.77%)
Sep 25, 2014 81.49 81.49 80.48 80.59 162,008 -1.04(-1.28%)
Sep 24, 2014 81.19 81.64 81.12 81.63 27,528 +0.79(+0.98%)
Sep 23, 2014 81.25 81.36 80.84 80.84 117,549 -0.60(-0.74%)
Sep 22, 2014 81.76 81.76 81.36 81.45 35,234 -0.54(-0.65%)
Sep 19, 2014 82.16 82.16 81.85 81.98 8,578 +0.08(+0.10%)
Sep 18, 2014 81.75 81.95 81.70 81.90 14,549 +0.36(+0.44%)
Sep 17, 2014 81.71 81.81 81.41 81.54 29,406 -0.08(-0.10%)
Sep 16, 2014 81.21 81.83 81.21 81.62 10,825 +0.40(+0.49%)
Sep 15, 2014 81.32 81.38 81.14 81.23 6,519 +0.07(+0.09%)
Sep 12, 2014 81.62 81.72 81.02 81.15 6,288 -0.49(-0.61%)
Sep 11, 2014 81.30 81.70 81.30 81.65 6,602 +0.10(+0.12%)
Sep 10, 2014 81.31 81.64 81.19 81.55 8,376 +0.34(+0.41%)
Sep 09, 2014 81.45 81.52 81.16 81.21 15,865 -0.33(-0.40%)
Sep 08, 2014 81.75 81.85 81.44 81.54 31,938 -0.44(-0.54%)
Sep 05, 2014 81.82 81.95 81.43 81.99 15,001 +0.19(+0.23%)
Sep 04, 2014 81.80 81.96 81.67 81.79 33,942 +0.09(+0.11%)
Sep 03, 2014 82.13 82.13 81.58 81.70 11,573 -0.08(-0.10%)
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.