US Consumer Goods Ishares ETF (NY: IYK )

178.41 USD +1.65 (+0.93%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 93.54 93.96 93.13 93.82 76,933 -0.48(-0.51%)
Feb 28, 2014 94.08 94.75 94.07 94.30 90,996 +0.32(+0.34%)
Feb 27, 2014 93.80 94.09 93.50 93.98 30,324 +0.24(+0.26%)
Feb 26, 2014 93.75 94.24 93.63 93.74 400,248 +0.18(+0.19%)
Feb 25, 2014 93.76 93.84 93.54 93.56 4,175 +0.24(+0.26%)
Feb 24, 2014 93.14 93.87 92.95 93.32 8,501 +0.37(+0.40%)
Feb 21, 2014 93.08 93.36 92.95 92.95 5,704 +0.05(+0.05%)
Feb 20, 2014 92.40 93.10 92.36 92.90 15,192 +0.74(+0.80%)
Feb 19, 2014 92.34 92.82 92.07 92.16 7,535 -0.45(-0.49%)
Feb 18, 2014 93.11 93.11 92.29 92.61 12,845 -0.26(-0.28%)
Feb 14, 2014 92.29 92.87 92.87 92.87 14,200 +0.45(+0.49%)
Feb 13, 2014 91.47 92.43 91.47 92.42 16,251 +0.62(+0.68%)
Feb 12, 2014 92.16 92.24 91.68 91.80 15,980 -0.29(-0.31%)
Feb 11, 2014 91.31 92.23 91.31 92.09 14,162 +0.72(+0.79%)
Feb 10, 2014 91.02 91.37 90.93 91.37 9,411 +0.23(+0.25%)
Feb 07, 2014 90.55 91.14 90.48 91.14 12,940 +1.10(+1.22%)
Feb 06, 2014 89.36 90.14 89.36 90.04 64,650 +1.21(+1.36%)
Feb 05, 2014 88.85 89.01 88.20 88.83 22,737 -0.30(-0.34%)
Feb 04, 2014 88.80 89.15 88.67 89.13 24,934 +0.91(+1.03%)
Feb 03, 2014 90.33 90.34 88.16 88.22 79,212 -2.22(-2.45%)
Jan 31, 2014 90.00 91.02 89.74 90.44 25,230 -0.62(-0.68%)
Jan 30, 2014 91.14 91.44 90.96 91.06 75,653 +0.59(+0.65%)
Jan 29, 2014 91.50 91.50 90.38 90.47 31,270 -1.72(-1.87%)
Jan 28, 2014 91.79 92.25 91.78 92.19 43,069 +0.71(+0.78%)
Jan 27, 2014 92.00 92.14 91.11 91.48 49,191 -0.40(-0.43%)
Jan 24, 2014 92.94 93.13 91.88 91.88 93,970 -1.36(-1.46%)
Jan 23, 2014 93.74 93.74 92.93 93.24 424,442 -1.01(-1.07%)
Jan 22, 2014 93.92 94.30 93.92 94.25 15,868 +0.32(+0.34%)
Jan 21, 2014 94.12 94.34 93.50 93.93 16,939 +0.29(+0.31%)
Jan 17, 2014 94.58 93.64 93.64 93.64 17,600 -0.82(-0.86%)
Jan 16, 2014 94.38 94.56 94.12 94.46 16,845 -0.17(-0.18%)
Jan 15, 2014 94.56 94.80 94.48 94.63 14,170 +0.07(+0.07%)
Jan 14, 2014 94.03 94.68 94.02 94.56 10,135 +0.80(+0.85%)
Jan 13, 2014 94.71 95.01 93.73 93.76 17,372 -1.03(-1.09%)
Jan 10, 2014 94.73 94.88 94.50 94.79 16,827 +0.32(+0.34%)
Jan 09, 2014 94.54 94.55 94.10 94.47 18,151 +0.18(+0.19%)
Jan 08, 2014 94.90 94.90 94.02 94.29 18,503 -0.41(-0.43%)
Jan 07, 2014 94.45 94.98 94.45 94.70 27,221 +0.40(+0.42%)
Jan 06, 2014 94.65 94.93 94.07 94.30 59,546 -0.16(-0.17%)
Jan 03, 2014 94.63 94.80 94.45 94.46 51,669 -0.20(-0.21%)
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.