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 (%)
Jan 31, 2014 72.10 72.92 71.89 72.45 31,492 -0.50(-0.68%)
Jan 30, 2014 73.02 73.26 72.87 72.95 94,432 +0.47(+0.65%)
Jan 29, 2014 73.30 73.30 72.41 72.48 39,032 -1.38(-1.87%)
Jan 28, 2014 73.54 73.90 73.53 73.86 53,759 +0.57(+0.78%)
Jan 27, 2014 73.70 73.82 72.99 73.29 61,401 -0.32(-0.43%)
Jan 24, 2014 74.46 74.61 73.61 73.61 117,295 -1.09(-1.46%)
Jan 23, 2014 75.10 75.10 74.45 74.70 529,800 -0.81(-1.07%)
Jan 22, 2014 75.24 75.54 75.24 75.51 19,806 +0.26(+0.34%)
Jan 21, 2014 75.40 75.58 74.91 75.25 21,143 +0.23(+0.31%)
Jan 17, 2014 75.77 75.02 75.02 75.02 21,968 -0.65(-0.86%)
Jan 16, 2014 75.61 75.76 75.40 75.67 21,026 -0.14(-0.18%)
Jan 15, 2014 75.76 75.95 75.69 75.81 17,687 +0.05(+0.07%)
Jan 14, 2014 75.33 75.85 75.32 75.76 12,650 +0.64(+0.85%)
Jan 13, 2014 75.88 76.11 75.09 75.11 21,684 -0.83(-1.09%)
Jan 10, 2014 75.89 76.01 75.71 75.94 21,003 +0.26(+0.34%)
Jan 09, 2014 75.74 75.75 75.39 75.68 22,656 +0.14(+0.19%)
Jan 08, 2014 76.03 76.03 75.32 75.54 23,095 -0.33(-0.43%)
Jan 07, 2014 75.67 76.09 75.67 75.87 33,977 +0.32(+0.42%)
Jan 06, 2014 75.83 76.05 75.36 75.55 74,326 -0.13(-0.17%)
Jan 03, 2014 75.81 75.95 75.67 75.68 64,494 -0.16(-0.21%)
Jan 02, 2014 76.38 76.46 75.71 75.84 24,568 -0.85(-1.11%)
Dec 31, 2013 77.08 76.68 76.68 76.68 70,524 +0.09(+0.12%)
Dec 30, 2013 76.44 76.60 76.36 76.60 20,509 +0.26(+0.34%)
Dec 27, 2013 76.34 76.48 76.22 76.34 21,347 +0.13(+0.17%)
Dec 26, 2013 75.99 76.30 75.99 76.21 13,651 +0.32(+0.42%)
Dec 24, 2013 75.76 76.04 75.76 75.89 5,660 +0.19(+0.26%)
Dec 23, 2013 76.00 76.00 75.55 75.70 24,870 +0.09(+0.12%)
Dec 20, 2013 75.41 75.77 75.41 75.61 18,336 +0.25(+0.33%)
Dec 19, 2013 75.53 75.56 75.10 75.36 14,054 -0.33(-0.43%)
Dec 18, 2013 74.89 75.69 74.07 75.69 16,571 +0.84(+1.13%)
Dec 17, 2013 74.91 74.97 74.51 74.85 8,462 -0.05(-0.06%)
Dec 16, 2013 75.16 75.16 74.78 74.89 11,437 +0.16(+0.21%)
Dec 13, 2013 74.90 74.90 74.61 74.74 12,477 +0.12(+0.16%)
Dec 12, 2013 75.35 75.35 74.58 74.61 19,300 -0.76(-1.00%)
Dec 11, 2013 75.90 75.90 75.34 75.37 10,216 -0.48(-0.64%)
Dec 10, 2013 76.02 76.02 75.68 75.85 10,748 -0.40(-0.53%)
Dec 09, 2013 76.25 76.38 76.25 76.26 12,352 +0.16(+0.21%)
Dec 06, 2013 75.69 76.15 75.59 76.10 36,109 +1.04(+1.38%)
Dec 05, 2013 75.36 75.43 75.06 75.06 11,579 -0.38(-0.51%)
Dec 04, 2013 75.11 75.61 74.96 75.44 6,807 +0.04(+0.06%)
Dec 03, 2013 75.27 75.54 75.17 75.40 20,512 +0.07(+0.09%)
Dec 02, 2013 75.76 75.79 75.28 75.33 61,658 -0.66(-0.87%)
Nov 29, 2013 75.90 76.14 75.90 75.99 1,707 +0.10(+0.13%)
Nov 27, 2013 75.80 75.91 75.70 75.90 6,796 +0.23(+0.31%)
Nov 26, 2013 75.77 76.02 75.67 75.67 33,735 +0.02(+0.03%)
Nov 25, 2013 76.00 76.03 75.63 75.64 35,248 -0.25(-0.33%)
Nov 22, 2013 75.60 75.89 75.49 75.89 17,531 +0.28(+0.37%)
Nov 21, 2013 75.31 75.61 75.30 75.61 16,128 +0.50(+0.67%)
Nov 20, 2013 75.52 75.84 74.97 75.11 16,710 -0.36(-0.47%)
Nov 19, 2013 75.70 75.81 75.41 75.47 19,897 -0.42(-0.56%)
Nov 18, 2013 76.34 76.34 75.82 75.89 7,423 -0.29(-0.38%)
Nov 15, 2013 76.15 76.19 75.87 76.18 22,718 +0.21(+0.27%)
Nov 14, 2013 75.55 76.05 75.55 75.97 14,159 +0.45(+0.60%)
Nov 13, 2013 74.40 75.52 74.40 75.52 7,122 +0.96(+1.28%)
Nov 12, 2013 74.42 74.63 74.34 74.56 4,460 -0.01(-0.01%)
Nov 11, 2013 74.63 74.74 74.56 74.57 9,853 -0.05(-0.06%)
Nov 08, 2013 74.17 74.64 73.84 74.61 22,242 +0.45(+0.60%)
Nov 07, 2013 75.34 75.34 74.12 74.17 33,318 -1.23(-1.63%)
Nov 06, 2013 75.17 75.40 74.96 75.40 21,263 +0.36(+0.48%)
Nov 05, 2013 74.69 75.15 74.58 75.03 8,516 +0.11(+0.15%)
Nov 04, 2013 74.86 75.05 74.57 74.93 78,996 +0.32(+0.43%)
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.