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 (%)
Mar 31, 2015 32.68 32.83 32.59 32.64 142,081 -0.16(-0.48%)
Mar 30, 2015 32.64 32.85 32.57 32.80 77,137 +0.30(+0.93%)
Mar 27, 2015 32.28 32.51 32.25 32.50 44,318 +0.25(+0.79%)
Mar 26, 2015 32.31 32.35 32.23 32.25 119,014 -0.15(-0.46%)
Mar 25, 2015 32.79 32.81 32.39 32.39 37,577 -0.19(-0.57%)
Mar 24, 2015 32.85 32.94 32.58 32.58 56,936 -0.22(-0.68%)
Mar 23, 2015 32.69 32.95 32.69 32.80 65,361 +0.09(+0.28%)
Mar 20, 2015 32.52 32.75 32.52 32.71 48,870 +0.36(+1.11%)
Mar 19, 2015 32.40 32.43 32.27 32.35 53,827 -0.10(-0.30%)
Mar 18, 2015 32.10 32.58 31.80 32.45 100,169 +0.28(+0.89%)
Mar 17, 2015 32.24 32.28 32.08 32.16 69,107 -0.17(-0.53%)
Mar 16, 2015 32.13 32.35 32.13 32.34 94,016 +0.34(+1.07%)
Mar 13, 2015 32.21 32.21 31.83 31.99 58,257 -0.28(-0.87%)
Mar 12, 2015 31.94 32.28 31.94 32.27 161,317 +0.44(+1.37%)
Mar 11, 2015 32.09 32.09 31.79 31.84 166,867 -0.23(-0.72%)
Mar 10, 2015 32.30 32.30 32.07 32.07 66,439 -0.49(-1.52%)
Mar 09, 2015 32.54 32.58 32.45 32.56 63,421 +0.18(+0.56%)
Mar 06, 2015 32.95 32.95 32.30 32.38 288,455 -0.67(-2.04%)
Mar 05, 2015 33.11 33.13 32.98 33.05 123,064 +0.00(+0.01%)
Mar 04, 2015 33.21 33.28 32.98 33.05 314,915 -0.23(-0.69%)
Mar 03, 2015 33.36 33.36 33.13 33.28 341,318 -0.15(-0.43%)
Mar 02, 2015 33.30 33.45 33.23 33.43 2,157,037 +0.11(+0.32%)
Feb 27, 2015 33.30 33.38 33.24 33.32 109,102 +0.06(+0.19%)
Feb 26, 2015 33.23 33.31 33.18 33.25 73,611 -0.03(-0.09%)
Feb 25, 2015 33.26 33.34 33.23 33.28 51,486 +0.02(+0.05%)
Feb 24, 2015 33.20 33.28 33.10 33.27 239,795 +0.13(+0.40%)
Feb 23, 2015 33.07 33.17 33.07 33.14 183,963 -0.02(-0.06%)
Feb 20, 2015 32.94 33.17 32.77 33.15 269,403 +0.16(+0.49%)
Feb 19, 2015 32.97 33.09 32.97 32.99 43,281 -0.05(-0.14%)
Feb 18, 2015 32.83 33.05 32.83 33.04 99,278 +0.13(+0.40%)
Feb 17, 2015 32.90 32.97 32.76 32.91 58,185 -0.03(-0.10%)
Feb 13, 2015 32.94 32.94 32.94 32.94 81,596 -0.03(-0.08%)
Feb 12, 2015 32.85 32.98 32.78 32.97 377,107 +0.16(+0.50%)
Feb 11, 2015 32.69 32.86 32.57 32.80 99,864 +0.13(+0.40%)
Feb 10, 2015 32.55 32.69 32.43 32.68 89,969 +0.40(+1.22%)
Feb 09, 2015 32.37 32.42 32.22 32.28 188,296 -0.18(-0.54%)
Feb 06, 2015 32.64 32.66 32.38 32.46 94,143 -0.18(-0.55%)
Feb 05, 2015 32.51 32.64 32.48 32.63 200,195 +0.19(+0.60%)
Feb 04, 2015 32.38 32.62 32.37 32.44 481,067 -0.02(-0.08%)
Feb 03, 2015 32.35 32.47 32.22 32.47 412,012 +0.36(+1.13%)
Feb 02, 2015 31.84 32.10 31.48 32.10 2,035,662 +0.44(+1.38%)
Jan 30, 2015 32.09 32.09 31.67 31.67 155,398 -0.61(-1.89%)
Jan 29, 2015 32.00 32.32 31.86 32.28 72,329 +0.39(+1.21%)
Jan 28, 2015 32.35 32.38 31.85 31.89 142,531 -0.33(-1.03%)
Jan 27, 2015 32.27 32.34 32.02 32.22 171,436 -0.38(-1.17%)
Jan 26, 2015 32.49 32.66 32.44 32.60 2,239,504 +0.03(+0.09%)
Jan 23, 2015 32.80 32.80 32.56 32.57 295,582 -0.37(-1.13%)
Jan 22, 2015 32.74 32.96 32.42 32.95 98,145 +0.40(+1.23%)
Jan 21, 2015 32.28 32.58 32.17 32.55 135,637 +0.17(+0.51%)
Jan 20, 2015 32.40 32.46 32.12 32.38 316,751 +0.11(+0.35%)
Jan 16, 2015 31.92 32.27 31.92 32.26 111,909 +0.32(+1.02%)
Jan 15, 2015 32.20 32.29 31.91 31.94 169,875 -0.17(-0.53%)
Jan 14, 2015 31.84 32.12 31.81 32.11 184,294 -0.08(-0.26%)
Jan 13, 2015 32.43 32.68 31.99 32.19 155,207 -0.07(-0.22%)
Jan 12, 2015 32.46 32.46 32.17 32.26 191,362 -0.15(-0.47%)
Jan 09, 2015 32.73 32.73 32.38 32.42 210,489 -0.27(-0.81%)
Jan 08, 2015 32.38 32.71 32.38 32.68 317,036 +0.52(+1.63%)
Jan 07, 2015 31.89 32.24 31.82 32.16 493,864 +0.53(+1.69%)
Jan 06, 2015 31.90 32.04 31.50 31.62 309,090 -0.18(-0.57%)
Jan 05, 2015 32.13 32.13 31.77 31.81 613,638 -0.36(-1.12%)
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.