US Consumer Goods Ishares ETF (NY: IYK )

179.06 USD +2.30 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 98.46 99.01 98.46 98.93 19,467 +0.30(+0.30%)
May 29, 2014 98.05 98.63 98.05 98.63 15,687 +0.64(+0.65%)
May 28, 2014 98.00 98.15 97.78 97.99 32,184 +0.00(+0.00%)
May 27, 2014 97.74 98.07 97.74 97.99 55,055 +0.50(+0.51%)
May 23, 2014 97.29 97.49 97.49 97.49 24,700 +0.29(+0.30%)
May 22, 2014 96.88 97.23 96.88 97.20 4,600 +0.12(+0.12%)
May 21, 2014 96.53 97.08 96.53 97.08 10,242 +0.76(+0.79%)
May 20, 2014 96.76 96.76 96.17 96.32 6,364 -0.60(-0.62%)
May 19, 2014 96.62 96.96 96.54 96.92 7,733 +0.07(+0.07%)
May 16, 2014 96.20 96.90 96.20 96.85 10,567 +0.67(+0.70%)
May 15, 2014 96.84 96.87 96.07 96.18 343,229 -0.95(-0.98%)
May 14, 2014 97.73 97.73 97.09 97.13 10,887 -0.72(-0.74%)
May 13, 2014 97.97 97.97 97.73 97.85 17,866 +0.17(+0.17%)
May 12, 2014 97.53 97.68 97.43 97.68 16,490 +0.51(+0.52%)
May 09, 2014 96.77 97.17 96.77 97.17 9,632 +0.29(+0.30%)
May 08, 2014 96.80 97.41 96.62 96.88 20,446 -0.01(-0.01%)
May 07, 2014 96.37 96.91 96.37 96.89 48,842 +1.00(+1.04%)
May 06, 2014 96.33 96.54 95.89 95.89 23,619 -0.80(-0.83%)
May 05, 2014 96.67 96.74 96.21 96.69 76,864 -0.16(-0.17%)
May 02, 2014 96.98 97.10 96.68 96.85 88,895 +0.10(+0.10%)
May 01, 2014 97.03 97.03 96.41 96.75 309,135 -0.06(-0.06%)
Apr 30, 2014 96.27 96.82 96.27 96.81 12,759 +0.38(+0.39%)
Apr 29, 2014 96.65 96.65 96.39 96.43 5,895 -0.16(-0.17%)
Apr 28, 2014 96.17 96.75 96.01 96.59 19,689 +0.82(+0.86%)
Apr 25, 2014 95.71 96.14 95.63 95.77 15,983 -0.54(-0.56%)
Apr 24, 2014 96.57 96.57 96.03 96.31 38,472 +0.34(+0.35%)
Apr 23, 2014 96.20 96.30 95.97 95.97 5,702 -0.37(-0.38%)
Apr 22, 2014 96.12 96.46 96.11 96.34 9,064 +0.32(+0.33%)
Apr 21, 2014 95.99 96.05 95.72 96.02 15,182 +0.05(+0.05%)
Apr 17, 2014 95.84 95.97 95.97 95.97 8,700 +0.23(+0.24%)
Apr 16, 2014 95.31 95.74 94.99 95.74 8,755 +0.99(+1.04%)
Apr 15, 2014 94.70 94.83 94.05 94.75 25,579 +0.75(+0.80%)
Apr 14, 2014 94.18 94.38 93.78 94.00 9,529 +0.33(+0.35%)
Apr 11, 2014 94.11 94.49 93.03 93.67 25,295 -0.85(-0.90%)
Apr 10, 2014 95.62 95.97 94.50 94.52 32,833 -1.02(-1.07%)
Apr 09, 2014 95.14 95.55 95.06 95.54 9,528 +0.43(+0.45%)
Apr 08, 2014 94.69 95.14 94.69 95.11 3,425 +0.29(+0.31%)
Apr 07, 2014 94.65 94.82 94.48 94.82 8,451 -0.12(-0.13%)
Apr 04, 2014 95.93 96.12 94.88 94.94 8,041 -0.78(-0.81%)
Apr 03, 2014 96.09 96.09 95.42 95.72 24,410 -0.24(-0.25%)
Apr 02, 2014 95.70 95.98 95.58 95.96 8,284 +0.27(+0.28%)
Apr 01, 2014 95.22 95.69 95.22 95.69 17,493 +0.47(+0.49%)
Mar 31, 2014 95.04 95.28 94.89 95.22 15,597 +0.74(+0.78%)
Mar 28, 2014 94.60 94.70 94.35 94.48 11,448 +0.52(+0.55%)
Mar 27, 2014 94.25 94.42 93.89 93.96 12,846 -0.06(-0.06%)
Mar 26, 2014 94.57 94.66 94.02 94.02 13,488 -0.10(-0.11%)
Mar 25, 2014 94.18 94.57 93.94 94.12 7,896 -0.43(-0.45%)
Mar 24, 2014 94.78 94.78 94.16 94.55 101,863 -0.04(-0.04%)
Mar 21, 2014 95.28 95.58 94.59 94.59 36,291 -0.25(-0.27%)
Mar 20, 2014 94.51 95.01 94.25 94.84 21,676 +0.10(+0.11%)
Mar 19, 2014 95.42 95.57 94.47 94.74 6,951 -0.66(-0.69%)
Mar 18, 2014 94.96 95.46 94.96 95.40 7,365 +0.54(+0.57%)
Mar 17, 2014 94.69 94.91 94.53 94.86 8,506 +0.75(+0.80%)
Mar 14, 2014 94.25 94.62 94.11 94.11 3,624 +0.08(+0.09%)
Mar 13, 2014 95.23 95.23 93.99 94.03 12,206 -0.79(-0.83%)
Mar 12, 2014 94.32 94.83 94.32 94.82 8,566 +0.10(+0.10%)
Mar 11, 2014 95.38 95.50 94.69 94.72 23,910 -0.45(-0.47%)
Mar 10, 2014 95.21 95.23 94.95 95.17 8,718 -0.10(-0.10%)
Mar 07, 2014 95.53 95.53 94.99 95.27 109,702 +0.01(+0.01%)
Mar 06, 2014 95.18 95.33 95.06 95.26 18,262 +0.27(+0.28%)
Mar 05, 2014 95.04 95.15 94.91 94.99 10,956 -0.18(-0.19%)
Mar 04, 2014 94.64 95.21 94.64 95.17 9,115 +1.35(+1.44%)
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.