US Consumer Goods Ishares ETF (NY: IYK )

67.62 +0.08 (+0.12%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 79.19 79.64 79.19 79.57 24,203 +0.24(+0.30%)
May 29, 2014 78.86 79.33 78.86 79.33 19,503 +0.51(+0.65%)
May 28, 2014 78.82 78.94 78.65 78.81 40,014 +0.00(+0.00%)
May 27, 2014 78.61 78.88 78.61 78.81 68,449 +0.40(+0.51%)
May 23, 2014 78.25 78.41 78.41 78.41 30,709 +0.24(+0.30%)
May 22, 2014 77.92 78.20 77.92 78.18 5,719 +0.09(+0.12%)
May 21, 2014 77.64 78.08 77.64 78.08 12,733 +0.61(+0.79%)
May 20, 2014 77.83 77.83 77.35 77.47 7,912 -0.48(-0.62%)
May 19, 2014 77.71 77.99 77.65 77.95 9,614 +0.06(+0.07%)
May 16, 2014 77.38 77.94 77.38 77.90 13,137 +0.54(+0.70%)
May 15, 2014 77.89 77.91 77.27 77.36 426,735 -0.76(-0.98%)
May 14, 2014 78.61 78.61 78.09 78.12 13,535 -0.58(-0.74%)
May 13, 2014 78.80 78.80 78.60 78.70 22,212 +0.14(+0.17%)
May 12, 2014 78.44 78.57 78.36 78.57 20,501 +0.41(+0.52%)
May 09, 2014 77.83 78.16 77.83 78.16 11,975 +0.23(+0.30%)
May 08, 2014 77.86 78.35 77.71 77.92 25,420 -0.01(-0.01%)
May 07, 2014 77.51 77.95 77.51 77.93 60,725 +0.80(+1.04%)
May 06, 2014 77.48 77.65 77.13 77.13 29,365 -0.64(-0.83%)
May 05, 2014 77.75 77.81 77.38 77.77 95,564 -0.13(-0.17%)
May 02, 2014 78.00 78.10 77.76 77.90 110,522 +0.08(+0.10%)
May 01, 2014 78.04 78.04 77.54 77.82 384,346 -0.05(-0.06%)
Apr 30, 2014 77.43 77.87 77.43 77.87 15,863 +0.31(+0.39%)
Apr 29, 2014 77.74 77.74 77.53 77.56 7,329 -0.13(-0.17%)
Apr 28, 2014 77.35 77.82 77.22 77.69 24,479 +0.66(+0.86%)
Apr 25, 2014 76.98 77.33 76.92 77.03 19,871 -0.43(-0.56%)
Apr 24, 2014 77.67 77.67 77.24 77.46 47,832 +0.27(+0.35%)
Apr 23, 2014 77.38 77.46 77.19 77.19 7,089 -0.30(-0.38%)
Apr 22, 2014 77.31 77.58 77.30 77.49 11,269 +0.26(+0.33%)
Apr 21, 2014 77.21 77.25 76.99 77.23 18,875 +0.04(+0.05%)
Apr 17, 2014 77.09 77.19 77.19 77.19 10,816 +0.19(+0.24%)
Apr 16, 2014 76.66 77.00 76.40 77.00 10,885 +0.80(+1.04%)
Apr 15, 2014 76.17 76.27 75.65 76.21 31,802 +0.60(+0.80%)
Apr 14, 2014 75.75 75.91 75.43 75.61 11,847 +0.27(+0.35%)
Apr 11, 2014 75.69 76.00 74.83 75.34 31,449 -0.68(-0.90%)
Apr 10, 2014 76.91 77.19 76.01 76.02 40,821 -0.82(-1.07%)
Apr 09, 2014 76.52 76.85 76.46 76.84 11,846 +0.35(+0.45%)
Apr 08, 2014 76.16 76.53 76.16 76.50 4,258 +0.23(+0.31%)
Apr 07, 2014 76.13 76.27 75.99 76.26 10,507 -0.10(-0.13%)
Apr 04, 2014 77.16 77.31 76.31 76.36 9,997 -0.63(-0.81%)
Apr 03, 2014 77.29 77.29 76.75 76.99 30,348 -0.19(-0.25%)
Apr 02, 2014 76.97 77.20 76.88 77.18 10,299 +0.22(+0.28%)
Apr 01, 2014 76.59 76.96 76.59 76.96 21,748 +0.38(+0.49%)
Mar 31, 2014 76.44 76.64 76.32 76.59 19,391 +0.60(+0.78%)
Mar 28, 2014 76.09 76.17 75.89 75.99 14,233 +0.42(+0.55%)
Mar 27, 2014 75.81 75.94 75.52 75.57 15,971 -0.05(-0.06%)
Mar 26, 2014 76.06 76.14 75.62 75.62 16,769 -0.08(-0.11%)
Mar 25, 2014 75.75 76.06 75.56 75.70 9,817 -0.03(-0.04%)
Mar 24, 2014 75.92 75.92 75.42 75.73 127,175 -0.03(-0.04%)
Mar 21, 2014 76.32 76.56 75.76 75.76 45,309 -0.20(-0.27%)
Mar 20, 2014 75.70 76.10 75.49 75.97 27,062 +0.08(+0.11%)
Mar 19, 2014 76.42 76.55 75.67 75.88 8,678 -0.53(-0.69%)
Mar 18, 2014 76.06 76.46 76.06 76.41 9,195 +0.43(+0.57%)
Mar 17, 2014 75.84 76.02 75.72 75.98 10,619 +0.60(+0.80%)
Mar 14, 2014 75.49 75.79 75.38 75.38 4,524 +0.07(+0.09%)
Mar 13, 2014 76.28 76.28 75.28 75.31 15,239 -0.63(-0.83%)
Mar 12, 2014 75.55 75.96 75.55 75.95 10,694 +0.08(+0.10%)
Mar 11, 2014 76.40 76.49 75.84 75.87 29,851 -0.36(-0.47%)
Mar 10, 2014 76.26 76.28 76.05 76.23 10,884 -0.08(-0.10%)
Mar 07, 2014 76.52 76.52 76.08 76.31 136,962 +0.01(+0.01%)
Mar 06, 2014 76.24 76.36 76.14 76.30 22,799 +0.22(+0.28%)
Mar 05, 2014 76.12 76.21 76.02 76.08 13,678 -0.14(-0.19%)
Mar 04, 2014 75.80 76.26 75.80 76.23 11,380 +1.08(+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.