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 (%)
Jul 31, 2014 78.17 78.17 77.26 77.28 195,405 -1.33(-1.69%)
Jul 30, 2014 79.45 79.45 78.60 78.60 11,310 -0.64(-0.81%)
Jul 29, 2014 79.97 79.98 79.24 79.24 7,810 -0.56(-0.70%)
Jul 28, 2014 80.05 80.05 79.59 79.80 19,547 -0.18(-0.22%)
Jul 25, 2014 80.38 80.38 79.96 79.97 10,582 -0.50(-0.63%)
Jul 24, 2014 80.53 80.61 80.42 80.48 10,208 +0.13(+0.16%)
Jul 23, 2014 80.47 80.50 80.18 80.35 8,089 +0.04(+0.05%)
Jul 22, 2014 80.36 80.47 80.13 80.31 13,096 -0.06(-0.07%)
Jul 21, 2014 80.42 80.51 80.17 80.36 12,655 -0.28(-0.35%)
Jul 18, 2014 80.24 80.70 80.21 80.65 29,031 +0.65(+0.82%)
Jul 17, 2014 80.45 80.83 79.99 79.99 8,148 -0.61(-0.76%)
Jul 16, 2014 80.88 80.88 80.60 80.61 24,363 +0.00(+0.00%)
Jul 15, 2014 81.11 81.11 80.57 80.61 65,238 -0.76(-0.93%)
Jul 14, 2014 81.45 81.53 81.37 81.37 19,558 +0.28(+0.35%)
Jul 11, 2014 80.95 81.09 80.83 81.08 6,775 +0.06(+0.08%)
Jul 10, 2014 80.64 81.06 80.64 81.02 5,083 -0.20(-0.24%)
Jul 09, 2014 81.02 81.29 81.02 81.22 10,348 +0.37(+0.45%)
Jul 08, 2014 80.96 80.96 80.83 80.85 8,119 -0.21(-0.26%)
Jul 07, 2014 81.04 81.28 80.99 81.06 11,840 -0.19(-0.24%)
Jul 03, 2014 80.82 81.25 81.25 81.25 20,043 +0.56(+0.69%)
Jul 02, 2014 80.86 80.86 80.68 80.70 91,935 +0.00(+0.00%)
Jul 01, 2014 80.48 80.92 80.39 80.70 58,435 +0.43(+0.53%)
Jun 30, 2014 80.11 80.56 80.02 80.27 18,969 +0.02(+0.02%)
Jun 27, 2014 79.99 80.27 79.95 80.25 7,725 +0.21(+0.26%)
Jun 26, 2014 80.28 80.28 79.83 80.04 30,833 -0.24(-0.29%)
Jun 25, 2014 79.94 80.38 79.94 80.28 15,866 +0.09(+0.11%)
Jun 24, 2014 80.21 80.59 80.11 80.19 15,272 -0.28(-0.35%)
Jun 23, 2014 80.85 80.85 80.38 80.46 136,311 -0.27(-0.33%)
Jun 20, 2014 80.85 80.92 80.70 80.73 123,741 -0.13(-0.16%)
Jun 19, 2014 80.56 80.91 80.56 80.86 18,147 +0.35(+0.43%)
Jun 18, 2014 79.79 80.59 79.76 80.51 18,345 +0.65(+0.82%)
Jun 17, 2014 79.60 79.91 79.52 79.86 18,205 +0.26(+0.32%)
Jun 16, 2014 79.16 79.68 79.13 79.60 17,167 +0.30(+0.38%)
Jun 13, 2014 79.23 79.38 79.04 79.31 14,401 +0.10(+0.12%)
Jun 12, 2014 79.60 79.64 79.06 79.21 23,791 -0.72(-0.90%)
Jun 11, 2014 80.05 80.05 79.76 79.93 24,482 -0.31(-0.38%)
Jun 10, 2014 80.05 80.30 80.05 80.23 18,081 +0.05(+0.06%)
Jun 06, 2014 79.81 80.21 79.81 80.18 48,688 +0.40(+0.50%)
Jun 05, 2014 79.48 79.85 79.39 79.78 24,043 +0.24(+0.30%)
Jun 04, 2014 79.23 79.58 79.16 79.54 38,071 +0.32(+0.41%)
Jun 03, 2014 79.36 79.39 79.17 79.22 56,748 -0.22(-0.27%)
Jun 02, 2014 79.51 79.56 79.24 79.43 379,720 -0.15(-0.19%)
May 30, 2014 79.21 79.65 79.21 79.59 24,198 +0.24(+0.30%)
May 29, 2014 78.88 79.35 78.88 79.35 19,499 +0.51(+0.65%)
May 28, 2014 78.84 78.96 78.66 78.83 40,005 +0.00(+0.00%)
May 27, 2014 78.63 78.90 78.63 78.83 68,435 +0.40(+0.51%)
May 23, 2014 78.27 78.43 78.43 78.43 30,702 +0.24(+0.30%)
May 22, 2014 77.94 78.22 77.94 78.19 5,717 +0.09(+0.12%)
May 21, 2014 77.66 78.10 77.66 78.10 12,731 +0.61(+0.79%)
May 20, 2014 77.84 77.84 77.37 77.49 7,910 -0.48(-0.62%)
May 19, 2014 77.73 78.00 77.67 77.97 9,612 +0.06(+0.07%)
May 16, 2014 77.39 77.95 77.39 77.91 13,135 +0.54(+0.70%)
May 15, 2014 77.91 77.93 77.29 77.38 426,644 -0.76(-0.98%)
May 14, 2014 78.62 78.62 78.11 78.14 13,532 -0.58(-0.74%)
May 13, 2014 78.82 78.82 78.62 78.72 22,207 +0.14(+0.17%)
May 12, 2014 78.46 78.58 78.38 78.58 20,497 +0.41(+0.52%)
May 09, 2014 77.85 78.17 77.85 78.17 11,972 +0.23(+0.30%)
May 08, 2014 77.87 78.36 77.73 77.94 25,414 -0.01(-0.01%)
May 07, 2014 77.53 77.96 77.53 77.95 60,712 +0.80(+1.04%)
May 06, 2014 77.50 77.67 77.14 77.14 29,359 -0.64(-0.83%)
May 05, 2014 77.77 77.83 77.40 77.79 95,544 -0.13(-0.17%)
May 02, 2014 78.02 78.12 77.78 77.91 110,499 +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.