US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 81.26 81.30 81.30 81.30 9,776 +0.18(+0.22%)
Aug 28, 2014 80.74 81.17 80.72 81.12 9,400 -0.07(-0.09%)
Aug 27, 2014 81.11 81.20 80.99 81.20 19,047 +0.08(+0.10%)
Aug 26, 2014 81.35 81.35 81.11 81.11 7,403 -0.11(-0.13%)
Aug 25, 2014 81.21 81.40 81.21 81.22 17,438 +0.47(+0.58%)
Aug 22, 2014 80.99 80.99 80.74 80.75 37,466 -0.12(-0.15%)
Aug 21, 2014 81.14 81.16 80.87 80.87 258,553 -0.01(-0.01%)
Aug 20, 2014 80.69 80.95 80.52 80.88 11,969 +0.21(+0.26%)
Aug 19, 2014 80.62 80.82 80.54 80.67 40,164 +0.11(+0.14%)
Aug 18, 2014 80.41 80.61 80.41 80.56 161,307 +0.60(+0.75%)
Aug 15, 2014 80.19 80.37 79.46 79.96 143,974 +0.19(+0.24%)
Aug 14, 2014 79.66 79.77 79.60 79.77 10,204 +0.33(+0.42%)
Aug 13, 2014 79.41 79.57 79.18 79.43 27,041 +0.25(+0.31%)
Aug 12, 2014 79.39 79.39 79.00 79.19 8,609 -0.22(-0.28%)
Aug 11, 2014 79.15 79.65 79.15 79.41 20,876 +0.56(+0.71%)
Aug 08, 2014 77.94 78.42 77.94 78.85 51,101 +0.88(+1.13%)
Aug 07, 2014 78.72 78.75 77.92 77.97 17,122 -0.68(-0.87%)
Aug 06, 2014 78.00 78.66 78.00 78.65 12,026 +0.92(+1.18%)
Aug 05, 2014 77.79 78.15 77.57 77.74 19,035 -0.27(-0.35%)
Aug 04, 2014 77.74 78.04 77.57 78.01 59,077 +0.44(+0.56%)
Aug 01, 2014 77.40 77.91 77.38 77.58 25,017 +0.32(+0.41%)
Jul 31, 2014 78.16 78.16 77.24 77.26 195,447 -1.33(-1.69%)
Jul 30, 2014 79.43 79.43 78.58 78.59 11,313 -0.64(-0.81%)
Jul 29, 2014 79.95 79.96 79.22 79.22 7,812 -0.56(-0.70%)
Jul 28, 2014 80.03 80.03 79.57 79.78 19,551 -0.18(-0.22%)
Jul 25, 2014 80.36 80.36 79.94 79.96 10,584 -0.50(-0.63%)
Jul 24, 2014 80.51 80.59 80.40 80.46 10,210 +0.13(+0.16%)
Jul 23, 2014 80.45 80.48 80.16 80.33 8,090 +0.04(+0.05%)
Jul 22, 2014 80.35 80.45 80.11 80.29 13,098 -0.06(-0.07%)
Jul 21, 2014 80.40 80.50 80.15 80.35 12,658 -0.28(-0.35%)
Jul 18, 2014 80.22 80.69 80.19 80.63 29,037 +0.65(+0.82%)
Jul 17, 2014 80.44 80.81 79.98 79.98 8,150 -0.61(-0.76%)
Jul 16, 2014 80.86 80.86 80.58 80.59 24,368 +0.00(+0.00%)
Jul 15, 2014 81.09 81.09 80.56 80.59 65,252 -0.76(-0.93%)
Jul 14, 2014 81.43 81.51 81.35 81.35 19,562 +0.28(+0.35%)
Jul 11, 2014 80.94 81.07 80.82 81.07 6,776 +0.06(+0.08%)
Jul 10, 2014 80.62 81.04 80.62 81.00 5,084 -0.20(-0.24%)
Jul 09, 2014 81.00 81.27 81.00 81.20 10,350 +0.37(+0.45%)
Jul 08, 2014 80.95 80.95 80.82 80.83 8,121 -0.21(-0.26%)
Jul 07, 2014 81.02 81.26 80.97 81.04 11,842 -0.19(-0.24%)
Jul 03, 2014 80.80 81.24 81.24 81.24 20,047 +0.56(+0.69%)
Jul 02, 2014 80.84 80.84 80.66 80.68 91,955 +0.00(+0.00%)
Jul 01, 2014 80.46 80.90 80.37 80.68 58,448 +0.43(+0.53%)
Jun 30, 2014 80.09 80.54 80.00 80.25 18,973 +0.02(+0.02%)
Jun 27, 2014 79.98 80.25 79.94 80.23 7,726 +0.21(+0.26%)
Jun 26, 2014 80.26 80.26 79.81 80.02 30,839 -0.24(-0.29%)
Jun 25, 2014 79.93 80.36 79.93 80.26 15,869 +0.09(+0.11%)
Jun 24, 2014 80.19 80.58 80.09 80.17 15,275 -0.28(-0.35%)
Jun 23, 2014 80.83 80.83 80.37 80.45 136,341 -0.27(-0.33%)
Jun 20, 2014 80.83 80.91 80.68 80.71 123,767 -0.13(-0.16%)
Jun 19, 2014 80.54 80.89 80.54 80.84 18,150 +0.35(+0.43%)
Jun 18, 2014 79.77 80.57 79.75 80.50 18,349 +0.65(+0.82%)
Jun 17, 2014 79.58 79.89 79.51 79.84 18,209 +0.26(+0.32%)
Jun 16, 2014 79.14 79.66 79.11 79.59 17,171 +0.30(+0.38%)
Jun 13, 2014 79.21 79.36 79.02 79.29 14,404 +0.10(+0.12%)
Jun 12, 2014 79.59 79.63 79.04 79.19 23,796 -0.72(-0.90%)
Jun 11, 2014 80.03 80.03 79.74 79.91 24,487 -0.31(-0.38%)
Jun 10, 2014 80.03 80.29 80.03 80.21 18,084 +0.05(+0.06%)
Jun 06, 2014 79.79 80.20 79.79 80.17 48,698 +0.40(+0.50%)
Jun 05, 2014 79.47 79.84 79.37 79.76 24,049 +0.24(+0.30%)
Jun 04, 2014 79.22 79.56 79.14 79.52 38,079 +0.32(+0.41%)
Jun 03, 2014 79.35 79.38 79.15 79.20 56,760 -0.22(-0.27%)
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.