US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 32.74 32.35 32.35 32.35 141,832 -0.33(-1.01%)
Dec 30, 2014 32.78 32.85 32.68 32.68 79,513 -0.17(-0.51%)
Dec 29, 2014 32.80 32.90 32.78 32.85 168,414 -0.02(-0.08%)
Dec 26, 2014 32.82 32.94 32.82 32.87 123,024 +0.12(+0.36%)
Dec 24, 2014 32.79 32.76 32.76 32.76 61,201 -0.15(-0.45%)
Dec 23, 2014 32.77 32.98 32.77 32.91 73,655 +0.22(+0.66%)
Dec 22, 2014 32.51 32.69 32.51 32.69 68,919 +0.22(+0.66%)
Dec 19, 2014 32.50 32.58 32.38 32.47 333,336 +0.06(+0.20%)
Dec 18, 2014 32.14 32.41 32.04 32.41 95,620 +0.63(+1.99%)
Dec 17, 2014 31.33 31.84 31.30 31.78 1,564,877 +0.52(+1.66%)
Dec 16, 2014 31.40 31.89 31.13 31.26 817,889 -0.33(-1.03%)
Dec 15, 2014 31.95 31.99 31.51 31.59 59,685 -0.25(-0.78%)
Dec 12, 2014 32.08 32.30 31.83 31.83 76,629 -0.43(-1.34%)
Dec 11, 2014 32.16 32.51 32.16 32.26 304,728 +0.19(+0.59%)
Dec 10, 2014 32.49 32.52 32.08 32.08 106,798 -0.41(-1.26%)
Dec 09, 2014 32.33 32.50 32.15 32.49 124,683 -0.08(-0.24%)
Dec 08, 2014 32.75 32.80 32.50 32.56 305,480 -0.18(-0.54%)
Dec 05, 2014 32.77 32.77 32.69 32.74 39,114 +0.00(+0.00%)
Dec 04, 2014 32.79 32.83 32.67 32.74 561,665 -0.11(-0.33%)
Dec 03, 2014 32.90 32.90 32.77 32.85 45,575 -0.05(-0.14%)
Dec 02, 2014 32.74 32.92 32.74 32.90 203,518 +0.15(+0.46%)
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.