US Consumer Goods Ishares ETF (NY: IYK )

176.76 USD +1.12 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 99.09 99.09 98.53 98.75 30,609 -0.33(-0.33%)
Sep 29, 2014 98.87 99.43 98.87 99.08 357,255 -0.47(-0.47%)
Sep 26, 2014 98.92 99.63 98.92 99.55 16,361 +0.76(+0.77%)
Sep 25, 2014 99.89 99.89 98.66 98.79 132,161 -1.28(-1.28%)
Sep 24, 2014 99.52 100.08 99.44 100.07 22,457 +0.45(+0.45%)
Sep 23, 2014 100.12 100.25 99.62 99.62 95,395 -0.74(-0.74%)
Sep 22, 2014 100.75 100.75 100.25 100.36 28,594 -0.66(-0.65%)
Sep 19, 2014 101.24 101.24 100.86 101.02 6,962 +0.10(+0.10%)
Sep 18, 2014 100.74 100.98 100.68 100.92 11,807 +0.44(+0.44%)
Sep 17, 2014 100.69 100.81 100.32 100.48 23,864 -0.10(-0.10%)
Sep 16, 2014 100.07 100.83 100.07 100.58 8,785 +0.49(+0.49%)
Sep 15, 2014 100.21 100.28 99.98 100.09 5,291 +0.09(+0.09%)
Sep 12, 2014 100.57 100.70 99.84 100.00 5,103 -0.61(-0.61%)
Sep 11, 2014 100.18 100.67 100.18 100.61 5,358 +0.12(+0.12%)
Sep 10, 2014 100.19 100.60 100.04 100.49 6,798 +0.41(+0.41%)
Sep 09, 2014 100.36 100.45 100.01 100.08 12,875 -0.40(-0.40%)
Sep 08, 2014 100.74 100.86 100.35 100.48 25,919 -0.55(-0.54%)
Sep 05, 2014 100.82 100.98 100.34 101.03 12,174 +0.24(+0.23%)
Sep 04, 2014 100.80 101.00 100.63 100.79 27,545 +0.11(+0.11%)
Sep 03, 2014 101.20 101.20 100.52 100.68 9,392 -0.10(-0.10%)
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.