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 79.21 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%)
May 01, 2014 78.06 78.06 77.56 77.83 384,264 -0.05(-0.06%)
Apr 30, 2014 77.45 77.89 77.45 77.88 15,859 +0.31(+0.39%)
Apr 29, 2014 77.75 77.75 77.54 77.58 7,327 -0.13(-0.17%)
Apr 28, 2014 77.37 77.83 77.24 77.71 24,474 +0.66(+0.86%)
Apr 25, 2014 77.00 77.34 76.93 77.05 19,867 -0.43(-0.56%)
Apr 24, 2014 77.69 77.69 77.25 77.48 47,821 +0.27(+0.35%)
Apr 23, 2014 77.39 77.47 77.21 77.21 7,087 -0.30(-0.38%)
Apr 22, 2014 77.33 77.60 77.32 77.50 11,266 +0.26(+0.33%)
Apr 21, 2014 77.22 77.27 77.01 77.25 18,871 +0.04(+0.05%)
Apr 17, 2014 77.10 77.21 77.21 77.21 10,814 +0.19(+0.24%)
Apr 16, 2014 76.68 77.02 76.42 77.02 10,882 +0.80(+1.05%)
Apr 15, 2014 76.18 76.29 75.66 76.22 31,795 +0.60(+0.80%)
Apr 14, 2014 75.77 75.93 75.44 75.62 11,844 +0.27(+0.35%)
Apr 11, 2014 75.71 76.02 74.84 75.36 31,442 -0.68(-0.90%)
Apr 10, 2014 76.92 77.21 76.02 76.04 40,812 -0.82(-1.07%)
Apr 09, 2014 76.54 76.87 76.48 76.86 11,843 +0.35(+0.45%)
Apr 08, 2014 76.17 76.54 76.17 76.51 4,257 +0.23(+0.31%)
Apr 07, 2014 76.14 76.28 76.01 76.28 10,504 -0.10(-0.13%)
Apr 04, 2014 77.17 77.33 76.33 76.38 9,995 -0.63(-0.81%)
Apr 03, 2014 77.30 77.30 76.77 77.01 30,342 -0.19(-0.25%)
Apr 02, 2014 76.99 77.21 76.89 77.20 10,297 +0.22(+0.28%)
Apr 01, 2014 76.60 76.98 76.60 76.98 21,744 +0.38(+0.49%)
Mar 31, 2014 76.46 76.65 76.34 76.60 19,387 +0.60(+0.78%)
Mar 28, 2014 76.10 76.19 75.90 76.01 14,230 +0.42(+0.55%)
Mar 27, 2014 75.82 75.96 75.53 75.59 15,967 -0.05(-0.06%)
Mar 26, 2014 76.08 76.15 75.64 75.64 16,765 -0.08(-0.11%)
Mar 25, 2014 75.77 76.08 75.57 75.72 9,814 -0.03(-0.04%)
Mar 24, 2014 75.93 75.93 75.44 75.75 127,148 -0.03(-0.04%)
Mar 21, 2014 76.33 76.57 75.78 75.78 45,299 -0.20(-0.27%)
Mar 20, 2014 75.72 76.12 75.51 75.98 27,056 +0.08(+0.11%)
Mar 19, 2014 76.44 76.56 75.68 75.90 8,676 -0.53(-0.69%)
Mar 18, 2014 76.07 76.48 76.07 76.43 9,193 +0.43(+0.57%)
Mar 17, 2014 75.86 76.04 75.73 76.00 10,617 +0.60(+0.80%)
Mar 14, 2014 75.51 75.80 75.40 75.40 4,523 +0.07(+0.09%)
Mar 13, 2014 76.29 76.29 75.30 75.33 15,235 -0.63(-0.83%)
Mar 12, 2014 75.56 75.97 75.56 75.96 10,692 +0.08(+0.10%)
Mar 11, 2014 76.41 76.51 75.86 75.89 29,845 -0.36(-0.47%)
Mar 10, 2014 76.28 76.29 76.07 76.24 10,882 -0.08(-0.10%)
Mar 07, 2014 76.53 76.53 76.10 76.32 136,933 +0.01(+0.01%)
Mar 06, 2014 76.25 76.38 76.16 76.32 22,795 +0.22(+0.28%)
Mar 05, 2014 76.14 76.23 76.04 76.10 13,675 -0.14(-0.19%)
Mar 04, 2014 75.82 76.28 75.82 76.24 11,377 +1.08(+1.44%)
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.