US Consumer Goods Ishares ETF (NY: IYK )

183.53 USD +1.59 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 96.72 96.72 95.59 95.61 157,937 -1.64(-1.69%)
Jul 30, 2014 98.30 98.30 97.24 97.25 9,142 -0.79(-0.81%)
Jul 29, 2014 98.94 98.95 98.04 98.04 6,313 -0.69(-0.70%)
Jul 28, 2014 99.04 99.04 98.47 98.73 15,799 -0.22(-0.22%)
Jul 25, 2014 99.45 99.45 98.93 98.95 8,553 -0.62(-0.63%)
Jul 24, 2014 99.63 99.73 99.50 99.57 8,251 +0.16(+0.16%)
Jul 23, 2014 99.56 99.59 99.20 99.41 6,538 +0.05(+0.05%)
Jul 22, 2014 99.43 99.56 99.14 99.36 10,585 -0.07(-0.07%)
Jul 21, 2014 99.50 99.61 99.19 99.43 10,229 -0.35(-0.35%)
Jul 18, 2014 99.27 99.85 99.24 99.78 23,465 +0.81(+0.82%)
Jul 17, 2014 99.54 100.00 98.97 98.97 6,586 -0.76(-0.76%)
Jul 16, 2014 100.07 100.07 99.72 99.73 19,692 +0.00(+0.00%)
Jul 15, 2014 100.35 100.35 99.69 99.73 52,729 -0.94(-0.93%)
Jul 14, 2014 100.77 100.87 100.67 100.67 15,808 +0.35(+0.35%)
Jul 11, 2014 100.16 100.33 100.01 100.32 5,476 +0.08(+0.08%)
Jul 10, 2014 99.77 100.29 99.77 100.24 4,109 -0.24(-0.24%)
Jul 09, 2014 100.24 100.57 100.24 100.48 8,364 +0.45(+0.45%)
Jul 08, 2014 100.17 100.17 100.01 100.03 6,563 -0.26(-0.26%)
Jul 07, 2014 100.26 100.56 100.20 100.29 9,570 -0.24(-0.24%)
Jul 03, 2014 99.99 100.53 100.53 100.53 16,200 +0.69(+0.69%)
Jul 02, 2014 100.04 100.04 99.82 99.84 74,307 +0.00(+0.00%)
Jul 01, 2014 99.57 100.12 99.46 99.84 47,231 +0.53(+0.53%)
Jun 30, 2014 99.11 99.67 99.00 99.31 15,332 +0.02(+0.02%)
Jun 27, 2014 98.97 99.31 98.92 99.29 6,244 +0.26(+0.26%)
Jun 26, 2014 99.32 99.32 98.77 99.03 24,921 -0.29(-0.29%)
Jun 25, 2014 98.91 99.44 98.91 99.32 12,824 +0.11(+0.11%)
Jun 24, 2014 99.24 99.71 99.11 99.21 12,344 -0.81(-0.81%)
Jun 23, 2014 100.50 100.50 99.92 100.02 109,661 -0.33(-0.33%)
Jun 20, 2014 100.50 100.59 100.31 100.35 99,548 -0.16(-0.16%)
Jun 19, 2014 100.14 100.58 100.14 100.51 14,599 +0.43(+0.43%)
Jun 18, 2014 99.18 100.17 99.15 100.08 14,759 +0.81(+0.82%)
Jun 17, 2014 98.94 99.33 98.85 99.27 14,646 +0.32(+0.32%)
Jun 16, 2014 98.40 99.04 98.36 98.95 13,811 +0.37(+0.38%)
Jun 13, 2014 98.48 98.67 98.25 98.58 11,586 +0.12(+0.12%)
Jun 12, 2014 98.95 99.00 98.27 98.46 19,140 -0.89(-0.90%)
Jun 11, 2014 99.50 99.50 99.14 99.35 19,696 -0.38(-0.38%)
Jun 10, 2014 99.50 99.82 99.50 99.73 14,546 +0.06(+0.06%)
Jun 06, 2014 99.20 99.71 99.20 99.67 39,169 +0.50(+0.50%)
Jun 05, 2014 98.80 99.26 98.68 99.17 19,343 +0.30(+0.30%)
Jun 04, 2014 98.49 98.92 98.40 98.87 30,628 +0.40(+0.41%)
Jun 03, 2014 98.65 98.69 98.41 98.47 45,653 -0.27(-0.27%)
Jun 02, 2014 98.83 98.89 98.50 98.74 305,480 -0.19(-0.19%)
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%)
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.