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 (%)
Sep 30, 2016 35.44 35.74 35.44 35.63 103,829 +0.31(+0.89%)
Sep 29, 2016 35.62 35.63 35.30 35.32 115,910 -0.30(-0.85%)
Sep 28, 2016 35.60 35.63 35.44 35.62 80,156 +0.08(+0.23%)
Sep 27, 2016 35.38 35.58 35.37 35.54 286,587 +0.17(+0.47%)
Sep 26, 2016 35.51 35.51 35.35 35.37 184,724 -0.45(-1.27%)
Sep 23, 2016 35.96 35.99 35.83 35.83 73,363 -0.18(-0.51%)
Sep 22, 2016 35.85 36.04 35.85 36.01 28,685 +0.29(+0.81%)
Sep 21, 2016 35.51 35.75 35.35 35.72 57,887 +0.25(+0.70%)
Sep 20, 2016 35.57 35.68 35.43 35.47 71,059 +0.00(+0.00%)
Sep 19, 2016 35.49 35.65 35.43 35.47 68,478 +0.08(+0.23%)
Sep 16, 2016 35.46 35.46 35.26 35.39 98,522 -0.14(-0.40%)
Sep 15, 2016 35.20 35.56 35.17 35.53 201,391 +0.31(+0.87%)
Sep 14, 2016 35.33 35.48 35.17 35.23 330,717 -0.11(-0.30%)
Sep 13, 2016 35.42 35.69 35.24 35.33 508,490 -0.50(-1.40%)
Sep 12, 2016 35.05 35.83 35.05 35.83 219,278 +0.69(+1.97%)
Sep 09, 2016 36.00 36.00 35.14 35.14 879,409 -1.07(-2.97%)
Sep 08, 2016 36.38 36.40 36.16 36.22 191,675 -0.26(-0.70%)
Sep 07, 2016 36.58 36.62 36.37 36.47 175,934 -0.18(-0.49%)
Sep 06, 2016 36.60 36.65 36.45 36.65 106,809 +0.07(+0.20%)
Sep 02, 2016 36.45 36.57 36.57 36.57 50,612 +0.19(+0.53%)
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.