US Consumer Goods Ishares ETF (NY: IYK )

71.22 -0.23 (-0.32%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 29.77 29.77 29.42 29.43 513,169 -0.50(-1.69%)
Jul 30, 2014 30.25 30.25 29.93 29.93 29,704 -0.24(-0.81%)
Jul 29, 2014 30.45 30.45 30.17 30.17 20,512 -0.21(-0.70%)
Jul 28, 2014 30.48 30.48 30.31 30.39 51,334 -0.07(-0.22%)
Jul 25, 2014 30.61 30.61 30.45 30.45 27,790 -0.19(-0.63%)
Jul 24, 2014 30.66 30.69 30.62 30.64 26,809 +0.05(+0.16%)
Jul 23, 2014 30.64 30.65 30.53 30.59 21,243 +0.02(+0.05%)
Jul 22, 2014 30.60 30.64 30.51 30.58 34,392 -0.02(-0.07%)
Jul 21, 2014 30.62 30.66 30.53 30.60 33,236 -0.11(-0.35%)
Jul 18, 2014 30.55 30.73 30.54 30.71 76,242 +0.25(+0.82%)
Jul 17, 2014 30.64 30.78 30.46 30.46 21,399 -0.23(-0.76%)
Jul 16, 2014 30.80 30.80 30.69 30.69 63,983 +0.00(+0.00%)
Jul 15, 2014 30.88 30.88 30.68 30.69 171,327 -0.29(-0.93%)
Jul 14, 2014 31.01 31.04 30.98 30.98 51,363 +0.11(+0.35%)
Jul 11, 2014 30.83 30.88 30.78 30.88 17,792 +0.02(+0.08%)
Jul 10, 2014 30.71 30.86 30.71 30.85 13,350 -0.07(-0.24%)
Jul 09, 2014 30.85 30.95 30.85 30.93 27,176 +0.14(+0.45%)
Jul 08, 2014 30.83 30.83 30.78 30.79 21,324 -0.08(-0.26%)
Jul 07, 2014 30.86 30.95 30.84 30.87 31,094 -0.07(-0.24%)
Jul 03, 2014 30.77 30.94 30.94 30.94 52,637 +0.21(+0.69%)
Jul 02, 2014 30.79 30.79 30.72 30.73 241,438 +0.00(+0.00%)
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.