US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.95 30.97 30.97 30.97 25,666 +0.07(+0.22%)
Aug 28, 2014 30.75 30.92 30.75 30.90 24,679 -0.03(-0.09%)
Aug 27, 2014 30.89 30.93 30.85 30.93 50,008 +0.03(+0.10%)
Aug 26, 2014 30.99 30.99 30.89 30.90 19,438 -0.04(-0.13%)
Aug 25, 2014 30.93 31.00 30.93 30.94 45,784 +0.18(+0.58%)
Aug 22, 2014 30.85 30.85 30.75 30.76 98,365 -0.05(-0.15%)
Aug 21, 2014 30.91 30.91 30.80 30.80 678,814 -0.00(-0.01%)
Aug 20, 2014 30.73 30.83 30.67 30.81 31,424 +0.08(+0.26%)
Aug 19, 2014 30.71 30.78 30.68 30.73 105,448 +0.04(+0.14%)
Aug 18, 2014 30.63 30.71 30.63 30.68 423,500 +0.23(+0.75%)
Aug 15, 2014 30.54 30.61 30.26 30.46 377,995 +0.07(+0.24%)
Aug 14, 2014 30.34 30.39 30.32 30.38 26,791 +0.13(+0.42%)
Aug 13, 2014 30.25 30.31 30.16 30.26 70,996 +0.09(+0.31%)
Aug 12, 2014 30.24 30.24 30.09 30.16 22,603 -0.08(-0.28%)
Aug 11, 2014 30.15 30.34 30.15 30.25 54,810 +0.21(+0.71%)
Aug 08, 2014 29.69 29.87 29.69 30.03 134,163 +0.34(+1.13%)
Aug 07, 2014 29.98 29.99 29.68 29.70 44,952 -0.26(-0.87%)
Aug 06, 2014 29.71 29.96 29.71 29.96 31,573 +0.35(+1.18%)
Aug 05, 2014 29.63 29.77 29.54 29.61 49,975 -0.10(-0.35%)
Aug 04, 2014 29.61 29.72 29.54 29.71 155,102 +0.17(+0.56%)
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.