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 (%)
Oct 31, 2014 83.29 83.52 82.97 83.30 38,378 +0.69(+0.84%)
Oct 30, 2014 81.85 82.78 81.67 82.60 26,328 +0.57(+0.70%)
Oct 29, 2014 82.26 82.34 81.59 82.03 14,532 -0.25(-0.31%)
Oct 28, 2014 81.76 82.29 81.67 82.29 27,789 +0.78(+0.95%)
Oct 27, 2014 81.17 81.50 81.50 81.51 54,266 +0.02(+0.02%)
Oct 24, 2014 81.12 81.51 81.10 81.50 48,724 +0.59(+0.73%)
Oct 23, 2014 81.20 81.37 80.85 80.91 38,298 +0.11(+0.13%)
Oct 22, 2014 80.85 81.40 80.79 80.80 57,534 -0.04(-0.05%)
Oct 21, 2014 80.19 80.84 79.86 80.84 108,050 +0.66(+0.82%)
Oct 20, 2014 78.88 80.21 78.88 80.18 284,151 +1.14(+1.44%)
Oct 17, 2014 79.03 79.23 78.62 79.04 32,981 +0.76(+0.97%)
Oct 16, 2014 77.97 78.60 77.22 78.28 31,777 -0.03(-0.04%)
Oct 15, 2014 78.31 78.44 76.86 78.31 88,565 -0.49(-0.62%)
Oct 14, 2014 79.34 79.34 78.78 78.80 101,325 +0.09(+0.12%)
Oct 13, 2014 79.52 79.90 78.71 78.71 25,816 -1.29(-1.62%)
Oct 10, 2014 80.13 80.64 79.97 80.00 14,707 -0.12(-0.15%)
Oct 09, 2014 81.13 81.36 80.11 80.12 31,229 -1.24(-1.52%)
Oct 08, 2014 80.35 81.36 79.98 81.36 36,737 +1.09(+1.36%)
Oct 07, 2014 80.70 81.05 80.27 80.27 51,177 -0.90(-1.11%)
Oct 06, 2014 81.35 81.35 80.66 81.17 48,355 +0.05(+0.06%)
Oct 03, 2014 80.80 81.18 80.56 81.12 78,817 +0.80(+1.00%)
Oct 02, 2014 79.95 80.37 79.71 80.32 113,501 +0.28(+0.35%)
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.