US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 74.94 75.27 74.61 75.16 96,029 -0.38(-0.51%)
Feb 28, 2014 75.37 75.91 75.37 75.55 113,583 +0.26(+0.34%)
Feb 27, 2014 75.15 75.38 74.91 75.29 37,851 +0.19(+0.26%)
Feb 26, 2014 75.11 75.50 75.01 75.10 499,600 +0.14(+0.19%)
Feb 25, 2014 75.11 75.18 74.94 74.96 5,211 +0.19(+0.26%)
Feb 24, 2014 74.62 75.20 74.47 74.76 10,611 +0.30(+0.40%)
Feb 21, 2014 74.57 74.79 74.47 74.47 7,119 +0.04(+0.05%)
Feb 20, 2014 74.03 74.58 73.99 74.43 18,963 +0.59(+0.80%)
Feb 19, 2014 73.98 74.36 73.76 73.83 9,405 -0.36(-0.49%)
Feb 18, 2014 74.59 74.59 73.94 74.19 16,033 -0.21(-0.28%)
Feb 14, 2014 73.94 74.40 74.40 74.40 17,724 +0.36(+0.49%)
Feb 13, 2014 73.28 74.05 73.28 74.04 20,284 +0.50(+0.68%)
Feb 12, 2014 73.83 73.90 73.45 73.54 19,946 -0.23(-0.31%)
Feb 11, 2014 73.15 73.89 73.15 73.78 17,677 +0.58(+0.79%)
Feb 10, 2014 72.92 73.20 72.85 73.20 11,747 +0.18(+0.25%)
Feb 07, 2014 72.54 73.02 72.49 73.02 16,152 +0.88(+1.22%)
Feb 06, 2014 71.59 72.22 71.59 72.13 80,697 +0.97(+1.36%)
Feb 05, 2014 71.18 71.31 70.66 71.16 28,380 -0.24(-0.34%)
Feb 04, 2014 71.14 71.42 71.04 71.41 31,123 +0.73(+1.03%)
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.