US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 78.49 78.49 77.57 77.59 194,616 -1.33(-1.69%)
Jul 30, 2014 79.77 79.77 78.92 78.92 11,265 -0.64(-0.81%)
Jul 29, 2014 80.29 80.30 79.56 79.56 7,779 -0.56(-0.70%)
Jul 28, 2014 80.37 80.37 79.91 80.12 19,468 -0.18(-0.22%)
Jul 25, 2014 80.70 80.70 80.29 80.30 10,539 -0.51(-0.63%)
Jul 24, 2014 80.85 80.93 80.75 80.80 10,167 +0.13(+0.16%)
Jul 23, 2014 80.80 80.82 80.50 80.67 8,056 +0.04(+0.05%)
Jul 22, 2014 80.69 80.80 80.45 80.63 13,043 -0.06(-0.07%)
Jul 21, 2014 80.75 80.84 80.49 80.69 12,604 -0.28(-0.35%)
Jul 18, 2014 80.56 81.03 80.54 80.97 28,914 +0.66(+0.82%)
Jul 17, 2014 80.78 81.15 80.32 80.32 8,115 -0.62(-0.76%)
Jul 16, 2014 81.21 81.21 80.93 80.93 24,265 +0.00(+0.00%)
Jul 15, 2014 81.44 81.44 80.90 80.93 64,974 -0.76(-0.93%)
Jul 14, 2014 81.78 81.86 81.70 81.70 19,479 +0.28(+0.35%)
Jul 11, 2014 81.28 81.42 81.16 81.41 6,747 +0.06(+0.08%)
Jul 10, 2014 80.97 81.39 80.97 81.35 5,063 -0.20(-0.24%)
Jul 09, 2014 81.35 81.62 81.35 81.54 10,306 +0.37(+0.45%)
Jul 08, 2014 81.29 81.29 81.16 81.18 8,087 -0.21(-0.26%)
Jul 07, 2014 81.36 81.61 81.32 81.39 11,792 -0.19(-0.24%)
Jul 03, 2014 81.14 81.58 81.58 81.58 19,962 +0.56(+0.69%)
Jul 02, 2014 81.19 81.19 81.01 81.03 91,564 +0.00(+0.00%)
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.