US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 79.55 79.99 79.55 79.93 24,095 +0.24(+0.30%)
May 29, 2014 79.22 79.69 79.22 79.69 19,416 +0.52(+0.65%)
May 28, 2014 79.18 79.30 79.00 79.17 39,835 +0.00(+0.00%)
May 27, 2014 78.97 79.23 78.97 79.17 68,144 +0.40(+0.51%)
May 23, 2014 78.60 78.76 78.76 78.76 30,572 +0.24(+0.30%)
May 22, 2014 78.27 78.55 78.27 78.53 5,693 +0.09(+0.12%)
May 21, 2014 77.99 78.43 77.99 78.43 12,676 +0.61(+0.79%)
May 20, 2014 78.17 78.17 77.70 77.82 7,877 -0.48(-0.62%)
May 19, 2014 78.06 78.34 78.00 78.30 9,571 +0.06(+0.07%)
May 16, 2014 77.72 78.29 77.72 78.25 13,079 +0.54(+0.70%)
May 15, 2014 78.24 78.26 77.62 77.71 424,830 -0.77(-0.98%)
May 14, 2014 78.96 78.96 78.44 78.47 13,475 -0.58(-0.74%)
May 13, 2014 79.15 79.15 78.96 79.06 22,113 +0.14(+0.17%)
May 12, 2014 78.80 78.92 78.72 78.92 20,410 +0.41(+0.52%)
May 09, 2014 78.18 78.51 78.18 78.51 11,921 +0.23(+0.30%)
May 08, 2014 78.21 78.70 78.06 78.27 25,306 -0.01(-0.01%)
May 07, 2014 77.86 78.30 77.86 78.28 60,453 +0.81(+1.04%)
May 06, 2014 77.83 78.00 77.47 77.47 29,234 -0.65(-0.83%)
May 05, 2014 78.10 78.16 77.73 78.12 95,138 -0.13(-0.17%)
May 02, 2014 78.35 78.45 78.11 78.25 110,029 +0.08(+0.10%)
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.