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%)
May 01, 2014 78.38 78.38 77.88 78.15 382,712 -0.05(-0.06%)
Apr 30, 2014 77.76 78.21 77.76 78.20 15,795 +0.31(+0.39%)
Apr 29, 2014 78.07 78.07 77.86 77.89 7,298 -0.13(-0.17%)
Apr 28, 2014 77.68 78.15 77.55 78.02 24,375 +0.66(+0.86%)
Apr 25, 2014 77.31 77.66 77.25 77.36 19,787 -0.44(-0.56%)
Apr 24, 2014 78.00 78.00 77.57 77.79 47,628 +0.27(+0.35%)
Apr 23, 2014 77.71 77.79 77.52 77.52 7,059 -0.30(-0.38%)
Apr 22, 2014 77.64 77.92 77.63 77.82 11,221 +0.26(+0.33%)
Apr 21, 2014 77.54 77.58 77.32 77.56 18,795 +0.04(+0.05%)
Apr 17, 2014 77.41 77.52 77.52 77.52 10,770 +0.19(+0.24%)
Apr 16, 2014 76.99 77.33 76.73 77.33 10,838 +0.80(+1.05%)
Apr 15, 2014 76.49 76.60 75.97 76.53 31,667 +0.61(+0.80%)
Apr 14, 2014 76.07 76.23 75.75 75.93 11,796 +0.27(+0.35%)
Apr 11, 2014 76.02 76.32 75.14 75.66 31,315 -0.69(-0.90%)
Apr 10, 2014 77.24 77.52 76.33 76.35 40,647 -0.82(-1.07%)
Apr 09, 2014 76.85 77.18 76.79 77.17 11,795 +0.35(+0.45%)
Apr 08, 2014 76.48 76.85 76.48 76.82 4,240 +0.24(+0.31%)
Apr 07, 2014 76.45 76.59 76.32 76.59 10,462 -0.10(-0.13%)
Apr 04, 2014 77.49 77.64 76.64 76.69 9,954 -0.63(-0.81%)
Apr 03, 2014 77.62 77.62 77.08 77.32 30,219 -0.19(-0.25%)
Apr 02, 2014 77.30 77.53 77.20 77.51 10,255 +0.22(+0.28%)
Apr 01, 2014 76.91 77.29 76.91 77.29 21,656 +0.38(+0.49%)
Mar 31, 2014 76.77 76.96 76.65 76.91 19,309 +0.60(+0.78%)
Mar 28, 2014 76.41 76.49 76.21 76.32 14,172 +0.42(+0.55%)
Mar 27, 2014 76.13 76.27 75.84 75.90 15,903 -0.05(-0.06%)
Mar 26, 2014 76.39 76.46 75.94 75.94 16,698 -0.08(-0.11%)
Mar 25, 2014 76.07 76.39 75.88 76.03 9,775 -0.03(-0.04%)
Mar 24, 2014 76.24 76.24 75.74 76.05 126,634 -0.03(-0.04%)
Mar 21, 2014 76.64 76.88 76.09 76.09 45,116 -0.20(-0.27%)
Mar 20, 2014 76.02 76.42 75.81 76.29 26,947 +0.08(+0.11%)
Mar 19, 2014 76.75 76.88 75.99 76.21 8,641 -0.53(-0.69%)
Mar 18, 2014 76.38 76.79 76.38 76.74 9,156 +0.43(+0.57%)
Mar 17, 2014 76.17 76.35 76.04 76.30 10,574 +0.60(+0.80%)
Mar 14, 2014 75.81 76.11 75.70 75.70 4,505 +0.07(+0.09%)
Mar 13, 2014 76.60 76.60 75.60 75.64 15,174 -0.64(-0.83%)
Mar 12, 2014 75.87 76.28 75.87 76.27 10,649 +0.08(+0.10%)
Mar 11, 2014 76.72 76.82 76.17 76.19 29,724 -0.36(-0.47%)
Mar 10, 2014 76.59 76.60 76.37 76.55 10,838 -0.08(-0.11%)
Mar 07, 2014 76.84 76.84 76.41 76.63 136,379 +0.01(+0.01%)
Mar 06, 2014 76.56 76.69 76.46 76.63 22,703 +0.22(+0.28%)
Mar 05, 2014 76.45 76.54 76.34 76.41 13,620 -0.14(-0.19%)
Mar 04, 2014 76.13 76.59 76.13 76.55 11,331 +1.09(+1.44%)
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.