US Consumer Goods Ishares ETF (NY: IYK )

67.66 +0.12 (+0.18%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 82.94 83.16 82.62 82.94 38,542 +0.69(+0.84%)
Oct 30, 2014 81.50 82.42 81.32 82.25 26,441 +0.57(+0.70%)
Oct 29, 2014 81.91 81.99 81.25 81.68 14,594 -0.25(-0.31%)
Oct 28, 2014 81.42 81.94 81.33 81.94 27,908 +0.77(+0.95%)
Oct 27, 2014 80.82 81.15 81.15 81.16 54,498 +0.02(+0.02%)
Oct 24, 2014 80.78 81.17 80.75 81.15 48,932 +0.58(+0.73%)
Oct 23, 2014 80.86 81.03 80.51 80.56 38,462 +0.11(+0.13%)
Oct 22, 2014 80.51 81.05 80.44 80.46 57,780 -0.04(-0.05%)
Oct 21, 2014 79.85 80.50 79.52 80.50 108,511 +0.66(+0.82%)
Oct 20, 2014 78.54 79.87 78.54 79.84 285,364 +1.14(+1.44%)
Oct 17, 2014 78.70 78.89 78.29 78.70 33,122 +0.76(+0.97%)
Oct 16, 2014 77.64 78.27 76.89 77.95 31,913 -0.03(-0.04%)
Oct 15, 2014 77.98 78.11 76.53 77.98 88,943 -0.49(-0.62%)
Oct 14, 2014 79.00 79.00 78.44 78.47 101,758 +0.09(+0.12%)
Oct 13, 2014 79.18 79.56 78.37 78.37 25,926 -1.29(-1.62%)
Oct 10, 2014 79.79 80.30 79.63 79.66 14,770 -0.12(-0.15%)
Oct 09, 2014 80.78 81.02 79.77 79.78 31,362 -1.23(-1.52%)
Oct 08, 2014 80.01 81.02 79.64 81.02 36,894 +1.09(+1.36%)
Oct 07, 2014 80.36 80.70 79.93 79.93 51,396 -0.89(-1.11%)
Oct 06, 2014 81.00 81.00 80.31 80.82 48,562 +0.05(+0.06%)
Oct 03, 2014 80.46 80.83 80.21 80.78 79,154 +0.80(+1.00%)
Oct 02, 2014 79.61 80.03 79.37 79.98 113,986 +0.28(+0.35%)
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.