US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 80.09 80.54 80.00 80.25 18,973 +0.02(+0.02%)
Jun 27, 2014 79.98 80.25 79.94 80.23 7,726 +0.21(+0.26%)
Jun 26, 2014 80.26 80.26 79.81 80.02 30,839 -0.24(-0.29%)
Jun 25, 2014 79.93 80.36 79.93 80.26 15,869 +0.09(+0.11%)
Jun 24, 2014 80.19 80.58 80.09 80.17 15,275 -0.28(-0.35%)
Jun 23, 2014 80.83 80.83 80.37 80.45 136,341 -0.27(-0.33%)
Jun 20, 2014 80.83 80.91 80.68 80.71 123,767 -0.13(-0.16%)
Jun 19, 2014 80.54 80.89 80.54 80.84 18,150 +0.35(+0.43%)
Jun 18, 2014 79.77 80.57 79.75 80.50 18,349 +0.65(+0.82%)
Jun 17, 2014 79.58 79.89 79.51 79.84 18,209 +0.26(+0.32%)
Jun 16, 2014 79.14 79.66 79.11 79.59 17,171 +0.30(+0.38%)
Jun 13, 2014 79.21 79.36 79.02 79.29 14,404 +0.10(+0.12%)
Jun 12, 2014 79.59 79.63 79.04 79.19 23,796 -0.72(-0.90%)
Jun 11, 2014 80.03 80.03 79.74 79.91 24,487 -0.31(-0.38%)
Jun 10, 2014 80.03 80.29 80.03 80.21 18,084 +0.05(+0.06%)
Jun 06, 2014 79.79 80.20 79.79 80.17 48,698 +0.40(+0.50%)
Jun 05, 2014 79.47 79.84 79.37 79.76 24,049 +0.24(+0.30%)
Jun 04, 2014 79.22 79.56 79.14 79.52 38,079 +0.32(+0.41%)
Jun 03, 2014 79.35 79.38 79.15 79.20 56,760 -0.22(-0.27%)
Jun 02, 2014 79.49 79.54 79.22 79.42 379,801 -0.15(-0.19%)
May 30, 2014 79.19 79.64 79.19 79.57 24,203 +0.24(+0.30%)
May 29, 2014 78.86 79.33 78.86 79.33 19,503 +0.51(+0.65%)
May 28, 2014 78.82 78.94 78.65 78.81 40,014 +0.00(+0.00%)
May 27, 2014 78.61 78.88 78.61 78.81 68,449 +0.40(+0.51%)
May 23, 2014 78.25 78.41 78.41 78.41 30,709 +0.24(+0.30%)
May 22, 2014 77.92 78.20 77.92 78.18 5,719 +0.09(+0.12%)
May 21, 2014 77.64 78.08 77.64 78.08 12,733 +0.61(+0.79%)
May 20, 2014 77.83 77.83 77.35 77.47 7,912 -0.48(-0.62%)
May 19, 2014 77.71 77.99 77.65 77.95 9,614 +0.06(+0.07%)
May 16, 2014 77.38 77.94 77.38 77.90 13,137 +0.54(+0.70%)
May 15, 2014 77.89 77.91 77.27 77.36 426,735 -0.76(-0.98%)
May 14, 2014 78.61 78.61 78.09 78.12 13,535 -0.58(-0.74%)
May 13, 2014 78.80 78.80 78.60 78.70 22,212 +0.14(+0.17%)
May 12, 2014 78.44 78.57 78.36 78.57 20,501 +0.41(+0.52%)
May 09, 2014 77.83 78.16 77.83 78.16 11,975 +0.23(+0.30%)
May 08, 2014 77.86 78.35 77.71 77.92 25,420 -0.01(-0.01%)
May 07, 2014 77.51 77.95 77.51 77.93 60,725 +0.80(+1.04%)
May 06, 2014 77.48 77.65 77.13 77.13 29,365 -0.64(-0.83%)
May 05, 2014 77.75 77.81 77.38 77.77 95,564 -0.13(-0.17%)
May 02, 2014 78.00 78.10 77.76 77.90 110,522 +0.08(+0.10%)
May 01, 2014 78.04 78.04 77.54 77.82 384,346 -0.05(-0.06%)
Apr 30, 2014 77.43 77.87 77.43 77.87 15,863 +0.31(+0.39%)
Apr 29, 2014 77.74 77.74 77.53 77.56 7,329 -0.13(-0.17%)
Apr 28, 2014 77.35 77.82 77.22 77.69 24,479 +0.66(+0.86%)
Apr 25, 2014 76.98 77.33 76.92 77.03 19,871 -0.43(-0.56%)
Apr 24, 2014 77.67 77.67 77.24 77.46 47,832 +0.27(+0.35%)
Apr 23, 2014 77.38 77.46 77.19 77.19 7,089 -0.30(-0.38%)
Apr 22, 2014 77.31 77.58 77.30 77.49 11,269 +0.26(+0.33%)
Apr 21, 2014 77.21 77.25 76.99 77.23 18,875 +0.04(+0.05%)
Apr 17, 2014 77.09 77.19 77.19 77.19 10,816 +0.19(+0.24%)
Apr 16, 2014 76.66 77.00 76.40 77.00 10,885 +0.80(+1.04%)
Apr 15, 2014 76.17 76.27 75.65 76.21 31,802 +0.60(+0.80%)
Apr 14, 2014 75.75 75.91 75.43 75.61 11,847 +0.27(+0.35%)
Apr 11, 2014 75.69 76.00 74.83 75.34 31,449 -0.68(-0.90%)
Apr 10, 2014 76.91 77.19 76.01 76.02 40,821 -0.82(-1.07%)
Apr 09, 2014 76.52 76.85 76.46 76.84 11,846 +0.35(+0.45%)
Apr 08, 2014 76.16 76.53 76.16 76.50 4,258 +0.23(+0.31%)
Apr 07, 2014 76.13 76.27 75.99 76.26 10,507 -0.10(-0.13%)
Apr 04, 2014 77.16 77.31 76.31 76.36 9,997 -0.63(-0.81%)
Apr 03, 2014 77.29 77.29 76.75 76.99 30,348 -0.19(-0.25%)
Apr 02, 2014 76.97 77.20 76.88 77.18 10,299 +0.22(+0.28%)
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.