US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 78.17 78.17 77.26 77.28 195,405 -1.33(-1.69%)
Jul 30, 2014 79.45 79.45 78.60 78.60 11,310 -0.64(-0.81%)
Jul 29, 2014 79.97 79.98 79.24 79.24 7,810 -0.56(-0.70%)
Jul 28, 2014 80.05 80.05 79.59 79.80 19,547 -0.18(-0.22%)
Jul 25, 2014 80.38 80.38 79.96 79.97 10,582 -0.50(-0.63%)
Jul 24, 2014 80.53 80.61 80.42 80.48 10,208 +0.13(+0.16%)
Jul 23, 2014 80.47 80.50 80.18 80.35 8,089 +0.04(+0.05%)
Jul 22, 2014 80.36 80.47 80.13 80.31 13,096 -0.06(-0.07%)
Jul 21, 2014 80.42 80.51 80.17 80.36 12,655 -0.28(-0.35%)
Jul 18, 2014 80.24 80.70 80.21 80.65 29,031 +0.65(+0.82%)
Jul 17, 2014 80.45 80.83 79.99 79.99 8,148 -0.61(-0.76%)
Jul 16, 2014 80.88 80.88 80.60 80.61 24,363 +0.00(+0.00%)
Jul 15, 2014 81.11 81.11 80.57 80.61 65,238 -0.76(-0.93%)
Jul 14, 2014 81.45 81.53 81.37 81.37 19,558 +0.28(+0.35%)
Jul 11, 2014 80.95 81.09 80.83 81.08 6,775 +0.06(+0.08%)
Jul 10, 2014 80.64 81.06 80.64 81.02 5,083 -0.20(-0.24%)
Jul 09, 2014 81.02 81.29 81.02 81.22 10,348 +0.37(+0.45%)
Jul 08, 2014 80.96 80.96 80.83 80.85 8,119 -0.21(-0.26%)
Jul 07, 2014 81.04 81.28 80.99 81.06 11,840 -0.19(-0.24%)
Jul 03, 2014 80.82 81.25 81.25 81.25 20,043 +0.56(+0.69%)
Jul 02, 2014 80.86 80.86 80.68 80.70 91,935 +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.