US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 31.95 32.05 31.86 31.92 552,129 -0.17(-0.52%)
Aug 28, 2015 31.94 32.16 31.91 32.09 105,706 +0.04(+0.12%)
Aug 27, 2015 31.71 32.12 31.44 32.05 1,035,633 +0.64(+2.05%)
Aug 26, 2015 30.84 31.51 30.57 31.41 328,686 +0.87(+2.85%)
Aug 25, 2015 31.12 31.67 30.52 30.54 264,222 -0.28(-0.89%)
Aug 24, 2015 31.76 31.76 26.17 30.82 1,049,928 -1.26(-3.94%)
Aug 21, 2015 32.64 32.70 32.07 32.08 365,791 -0.85(-2.59%)
Aug 20, 2015 33.16 33.21 32.90 32.93 102,543 -0.53(-1.57%)
Aug 19, 2015 33.43 33.66 33.29 33.46 214,450 -0.22(-0.64%)
Aug 18, 2015 33.70 33.80 33.66 33.68 219,985 -0.04(-0.13%)
Aug 17, 2015 33.56 33.74 33.46 33.72 84,317 +0.07(+0.21%)
Aug 14, 2015 33.51 33.65 33.49 33.65 37,230 +0.11(+0.33%)
Aug 13, 2015 33.56 33.66 33.48 33.54 247,894 +0.03(+0.10%)
Aug 12, 2015 33.41 33.54 33.06 33.50 480,715 -0.17(-0.50%)
Aug 11, 2015 33.61 33.67 33.54 33.67 350,963 -0.22(-0.65%)
Aug 10, 2015 33.80 33.93 33.80 33.89 33,553 +0.25(+0.76%)
Aug 07, 2015 33.71 33.71 33.52 33.64 37,807 -0.09(-0.27%)
Aug 06, 2015 33.98 33.99 33.67 33.73 125,291 -0.22(-0.66%)
Aug 05, 2015 33.85 33.99 33.84 33.95 258,651 +0.28(+0.82%)
Aug 04, 2015 33.56 33.75 33.56 33.67 65,229 +0.11(+0.31%)
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.