US Consumer Goods Ishares ETF (NY: IYK )

201.96 USD -0.11 (-0.05%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 96.72 96.72 95.59 95.61 157,937 -1.64(-1.69%)
Jul 30, 2014 98.30 98.30 97.24 97.25 9,142 -0.79(-0.81%)
Jul 29, 2014 98.94 98.95 98.04 98.04 6,313 -0.69(-0.70%)
Jul 28, 2014 99.04 99.04 98.47 98.73 15,799 -0.22(-0.22%)
Jul 25, 2014 99.45 99.45 98.93 98.95 8,553 -0.62(-0.63%)
Jul 24, 2014 99.63 99.73 99.50 99.57 8,251 +0.16(+0.16%)
Jul 23, 2014 99.56 99.59 99.20 99.41 6,538 +0.05(+0.05%)
Jul 22, 2014 99.43 99.56 99.14 99.36 10,585 -0.07(-0.07%)
Jul 21, 2014 99.50 99.61 99.19 99.43 10,229 -0.35(-0.35%)
Jul 18, 2014 99.27 99.85 99.24 99.78 23,465 +0.81(+0.82%)
Jul 17, 2014 99.54 100.00 98.97 98.97 6,586 -0.76(-0.76%)
Jul 16, 2014 100.07 100.07 99.72 99.73 19,692 +0.00(+0.00%)
Jul 15, 2014 100.35 100.35 99.69 99.73 52,729 -0.94(-0.93%)
Jul 14, 2014 100.77 100.87 100.67 100.67 15,808 +0.35(+0.35%)
Jul 11, 2014 100.16 100.33 100.01 100.32 5,476 +0.08(+0.08%)
Jul 10, 2014 99.77 100.29 99.77 100.24 4,109 -0.24(-0.24%)
Jul 09, 2014 100.24 100.57 100.24 100.48 8,364 +0.45(+0.45%)
Jul 08, 2014 100.17 100.17 100.01 100.03 6,563 -0.26(-0.26%)
Jul 07, 2014 100.26 100.56 100.20 100.29 9,570 -0.24(-0.24%)
Jul 03, 2014 99.99 100.53 100.53 100.53 16,200 +0.69(+0.69%)
Jul 02, 2014 100.04 100.04 99.82 99.84 74,307 +0.00(+0.00%)
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.