US Consumer Goods Ishares ETF (NY: IYK )

184.43 USD +0.79 (+0.43%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 108.61 108.99 108.30 108.38 20,047 -0.03(-0.03%)
Jul 30, 2015 108.20 108.52 107.82 108.41 232,817 -0.18(-0.17%)
Jul 29, 2015 108.00 108.68 108.00 108.59 190,412 +0.67(+0.62%)
Jul 28, 2015 107.02 107.92 106.86 107.92 21,222 +1.34(+1.26%)
Jul 27, 2015 106.57 106.63 106.17 106.58 13,462 -0.32(-0.30%)
Jul 24, 2015 107.93 107.93 106.69 106.90 9,469 -0.87(-0.81%)
Jul 23, 2015 108.18 108.24 107.62 107.77 8,969 -0.08(-0.07%)
Jul 22, 2015 107.59 108.16 107.59 107.85 16,714 +0.15(+0.14%)
Jul 21, 2015 108.12 108.12 107.53 107.70 11,640 -0.38(-0.35%)
Jul 20, 2015 107.93 108.19 107.89 108.08 11,930 +0.24(+0.22%)
Jul 17, 2015 107.81 107.89 107.30 107.84 22,351 -0.05(-0.05%)
Jul 16, 2015 107.81 107.98 107.76 107.89 21,551 +0.64(+0.60%)
Jul 15, 2015 107.85 107.85 107.23 107.25 30,073 -0.57(-0.53%)
Jul 14, 2015 107.56 107.88 107.56 107.82 25,052 +0.14(+0.13%)
Jul 13, 2015 107.10 107.69 107.10 107.68 21,182 +1.27(+1.19%)
Jul 10, 2015 106.39 106.66 106.13 106.41 24,756 +0.99(+0.94%)
Jul 09, 2015 106.66 106.90 105.41 105.42 27,916 -0.20(-0.19%)
Jul 08, 2015 106.57 106.57 105.52 105.62 24,286 -1.60(-1.49%)
Jul 07, 2015 105.98 107.37 105.21 107.22 28,849 +1.42(+1.34%)
Jul 06, 2015 105.40 106.24 105.36 105.80 59,543 -0.23(-0.22%)
Jul 02, 2015 106.39 106.03 106.03 106.03 222,100 -0.09(-0.08%)
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.