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 (%)
May 30, 2014 79.53 79.98 79.53 79.91 24,100 +0.24(+0.30%)
May 29, 2014 79.20 79.67 79.20 79.67 19,420 +0.52(+0.65%)
May 28, 2014 79.16 79.28 78.98 79.15 39,844 +0.00(+0.00%)
May 27, 2014 78.95 79.22 78.95 79.15 68,158 +0.40(+0.51%)
May 23, 2014 78.59 78.75 78.75 78.75 30,578 +0.24(+0.30%)
May 22, 2014 78.25 78.54 78.25 78.51 5,694 +0.09(+0.12%)
May 21, 2014 77.97 78.42 77.97 78.42 12,679 +0.61(+0.79%)
May 20, 2014 78.16 78.16 77.68 77.80 7,878 -0.48(-0.62%)
May 19, 2014 78.04 78.32 77.98 78.29 9,573 +0.06(+0.07%)
May 16, 2014 77.71 78.27 77.71 78.23 13,082 +0.54(+0.70%)
May 15, 2014 78.22 78.25 77.60 77.69 424,920 -0.77(-0.98%)
May 14, 2014 78.94 78.94 78.42 78.46 13,478 -0.58(-0.74%)
May 13, 2014 79.14 79.14 78.94 79.04 22,118 +0.14(+0.17%)
May 12, 2014 78.78 78.90 78.70 78.90 20,414 +0.41(+0.52%)
May 09, 2014 78.17 78.49 78.17 78.49 11,924 +0.23(+0.30%)
May 08, 2014 78.19 78.68 78.04 78.25 25,312 -0.01(-0.01%)
May 07, 2014 77.84 78.28 77.84 78.26 60,466 +0.81(+1.04%)
May 06, 2014 77.81 77.98 77.45 77.45 29,240 -0.65(-0.83%)
May 05, 2014 78.08 78.14 77.71 78.10 95,158 -0.13(-0.17%)
May 02, 2014 78.34 78.44 78.09 78.23 110,052 +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.