US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 84.68 85.11 84.41 85.05 10,379 +1.14(+1.35%)
Sep 29, 2015 84.10 84.10 83.42 83.91 71,353 -0.03(-0.04%)
Sep 28, 2015 85.45 85.46 83.88 83.95 152,201 -1.80(-2.10%)
Sep 25, 2015 85.86 86.54 85.42 85.75 48,194 +0.82(+0.97%)
Sep 24, 2015 84.34 85.01 83.84 84.93 23,069 +0.16(+0.18%)
Sep 23, 2015 84.98 85.07 84.46 84.77 213,888 -0.08(-0.10%)
Sep 22, 2015 85.18 85.18 84.55 84.85 33,061 -1.24(-1.45%)
Sep 21, 2015 86.05 86.45 85.95 86.10 11,715 +0.44(+0.51%)
Sep 18, 2015 85.58 86.60 85.50 85.66 26,014 -1.10(-1.26%)
Sep 17, 2015 86.66 87.76 86.57 86.76 31,683 +0.04(+0.05%)
Sep 16, 2015 86.05 86.76 86.00 86.71 30,187 +1.29(+1.50%)
Sep 15, 2015 84.39 85.52 84.39 85.43 16,385 +1.28(+1.52%)
Sep 14, 2015 84.39 84.39 83.90 84.15 17,967 -0.11(-0.13%)
Sep 11, 2015 83.91 84.26 83.53 84.26 8,996 +0.29(+0.34%)
Sep 10, 2015 83.76 84.53 83.52 83.97 26,416 +0.28(+0.33%)
Sep 09, 2015 85.74 85.74 83.69 83.69 21,327 -1.53(-1.79%)
Sep 08, 2015 84.65 85.21 84.23 85.21 42,457 +1.83(+2.19%)
Sep 04, 2015 83.80 83.38 83.38 83.38 63,691 -1.29(-1.53%)
Sep 03, 2015 84.38 85.33 84.38 84.68 234,001 +0.54(+0.65%)
Sep 02, 2015 83.62 84.13 83.17 84.13 182,385 +1.31(+1.58%)
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.