US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 29.77 29.77 29.42 29.43 513,133 -0.50(-1.69%)
Jul 30, 2014 30.26 30.26 29.93 29.93 29,702 -0.24(-0.81%)
Jul 29, 2014 30.45 30.46 30.18 30.18 20,510 -0.21(-0.70%)
Jul 28, 2014 30.48 30.48 30.31 30.39 51,330 -0.07(-0.22%)
Jul 25, 2014 30.61 30.61 30.45 30.45 27,788 -0.19(-0.63%)
Jul 24, 2014 30.67 30.70 30.62 30.65 26,807 +0.05(+0.16%)
Jul 23, 2014 30.64 30.65 30.53 30.60 21,241 +0.02(+0.05%)
Jul 22, 2014 30.60 30.64 30.51 30.58 34,390 -0.02(-0.07%)
Jul 21, 2014 30.62 30.66 30.53 30.60 33,233 -0.11(-0.35%)
Jul 18, 2014 30.55 30.73 30.55 30.71 76,237 +0.25(+0.82%)
Jul 17, 2014 30.64 30.78 30.46 30.46 21,397 -0.23(-0.76%)
Jul 16, 2014 30.80 30.80 30.69 30.70 63,978 +0.00(+0.00%)
Jul 15, 2014 30.89 30.89 30.68 30.70 171,315 -0.29(-0.93%)
Jul 14, 2014 31.02 31.05 30.99 30.99 51,359 +0.11(+0.35%)
Jul 11, 2014 30.83 30.88 30.78 30.88 17,791 +0.02(+0.08%)
Jul 10, 2014 30.71 30.87 30.71 30.85 13,350 -0.07(-0.24%)
Jul 09, 2014 30.85 30.96 30.85 30.93 27,174 +0.14(+0.45%)
Jul 08, 2014 30.83 30.83 30.78 30.79 21,323 -0.08(-0.26%)
Jul 07, 2014 30.86 30.95 30.84 30.87 31,092 -0.07(-0.24%)
Jul 03, 2014 30.78 30.94 30.94 30.94 52,633 +0.21(+0.69%)
Jul 02, 2014 30.79 30.79 30.72 30.73 241,421 +0.00(+0.00%)
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.