US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 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%)
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.