US Consumer Goods Ishares ETF (NY: IYK )

70.71 -0.29 (-0.41%)
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 36.35 36.39 36.23 36.38 92,314 -0.00(-0.01%)
Aug 30, 2016 36.54 36.59 36.30 36.38 4,237,064 -0.19(-0.51%)
Aug 29, 2016 36.38 36.58 36.38 36.57 128,015 +0.20(+0.54%)
Aug 26, 2016 36.53 36.74 36.27 36.37 71,399 -0.14(-0.39%)
Aug 25, 2016 36.51 36.65 36.46 36.51 58,832 -0.05(-0.13%)
Aug 24, 2016 36.68 36.68 36.51 36.56 278,441 -0.12(-0.32%)
Aug 23, 2016 36.65 36.71 36.60 36.68 247,397 +0.13(+0.36%)
Aug 22, 2016 36.54 36.60 36.47 36.55 247,932 -0.02(-0.05%)
Aug 19, 2016 36.46 36.59 36.45 36.57 112,517 +0.04(+0.10%)
Aug 18, 2016 36.43 36.56 36.43 36.53 57,903 +0.08(+0.22%)
Aug 17, 2016 36.35 36.45 36.23 36.45 79,718 +0.12(+0.32%)
Aug 16, 2016 36.47 36.48 36.33 36.33 174,854 -0.24(-0.65%)
Aug 15, 2016 36.58 36.64 36.55 36.57 209,675 +0.04(+0.12%)
Aug 12, 2016 36.51 36.60 36.46 36.53 322,561 +0.02(+0.05%)
Aug 11, 2016 36.49 36.61 36.49 36.51 45,016 +0.13(+0.35%)
Aug 10, 2016 36.38 36.49 36.32 36.38 345,782 +0.05(+0.13%)
Aug 09, 2016 36.27 36.47 36.26 36.33 60,674 +0.05(+0.15%)
Aug 08, 2016 36.36 36.36 36.24 36.28 83,213 -0.05(-0.13%)
Aug 05, 2016 36.32 36.54 36.27 36.33 267,076 +0.19(+0.53%)
Aug 04, 2016 36.09 36.24 36.08 36.14 265,038 +0.11(+0.30%)
Aug 03, 2016 36.10 36.10 35.93 36.03 77,658 -0.13(-0.36%)
Aug 02, 2016 36.43 36.44 36.05 36.16 157,781 -0.30(-0.81%)
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.