US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 32.68 32.68 32.43 32.50 61,649 +0.05(+0.16%)
Jun 29, 2015 32.88 32.89 32.44 32.45 69,070 -0.66(-1.98%)
Jun 26, 2015 33.11 33.21 33.08 33.10 14,675 +0.03(+0.09%)
Jun 25, 2015 33.29 33.29 33.04 33.07 115,269 -0.02(-0.06%)
Jun 24, 2015 33.20 33.28 33.08 33.09 73,830 -0.29(-0.88%)
Jun 23, 2015 33.42 33.44 33.31 33.39 35,184 -0.04(-0.12%)
Jun 22, 2015 33.42 33.52 33.41 33.43 36,190 +0.11(+0.33%)
Jun 19, 2015 33.29 33.41 33.29 33.32 40,270 +0.00(+0.00%)
Jun 18, 2015 32.99 33.42 32.99 33.32 79,859 +0.33(+1.01%)
Jun 17, 2015 32.85 33.01 32.75 32.98 21,077 +0.22(+0.66%)
Jun 16, 2015 32.53 32.79 32.53 32.77 26,648 +0.30(+0.93%)
Jun 15, 2015 32.50 32.59 32.46 32.46 26,480 -0.30(-0.92%)
Jun 12, 2015 32.73 32.76 32.64 32.76 18,698 -0.05(-0.15%)
Jun 11, 2015 32.91 32.95 32.81 32.81 40,177 -0.03(-0.08%)
Jun 10, 2015 32.63 32.91 32.63 32.84 359,107 +0.33(+1.01%)
Jun 09, 2015 32.43 32.61 32.40 32.51 46,912 +0.05(+0.16%)
Jun 08, 2015 32.47 32.48 32.38 32.46 245,459 +0.04(+0.13%)
Jun 05, 2015 32.67 32.67 32.42 32.42 45,285 -0.27(-0.83%)
Jun 04, 2015 32.91 32.95 32.68 32.69 38,305 -0.27(-0.82%)
Jun 03, 2015 33.03 33.06 32.95 32.96 57,381 +0.03(+0.10%)
Jun 02, 2015 32.91 33.02 32.79 32.92 53,485 -0.03(-0.08%)
Jun 01, 2015 33.06 33.06 32.87 32.95 110,217 +0.00(+0.01%)
May 29, 2015 33.14 33.14 32.90 32.94 25,206 -0.22(-0.67%)
May 28, 2015 33.10 33.18 33.06 33.17 22,791 +0.03(+0.09%)
May 27, 2015 33.04 33.15 32.99 33.14 71,129 +0.14(+0.42%)
May 26, 2015 33.24 33.24 32.95 33.00 36,698 -0.28(-0.83%)
May 22, 2015 33.33 33.27 33.27 33.27 78,569 -0.14(-0.41%)
May 21, 2015 33.33 33.41 33.28 33.41 23,270 -0.01(-0.02%)
May 20, 2015 33.40 33.48 33.38 33.41 31,528 +0.03(+0.08%)
May 19, 2015 33.40 33.46 33.32 33.39 53,336 -0.01(-0.04%)
May 18, 2015 33.40 33.43 33.34 33.40 25,168 -0.05(-0.16%)
May 15, 2015 33.35 33.45 33.34 33.45 99,896 +0.10(+0.29%)
May 14, 2015 33.04 33.36 33.04 33.36 128,873 +0.45(+1.37%)
May 13, 2015 33.06 33.12 32.85 32.90 4,992,770 -0.05(-0.15%)
May 12, 2015 32.95 33.00 32.75 32.95 81,886 -0.10(-0.29%)
May 11, 2015 33.14 33.27 33.05 33.05 64,866 -0.08(-0.24%)
May 08, 2015 33.05 33.23 33.03 33.13 1,301,475 +0.30(+0.90%)
May 07, 2015 32.58 32.87 32.58 32.83 90,781 +0.15(+0.44%)
May 06, 2015 32.77 32.85 32.52 32.69 79,636 +0.03(+0.10%)
May 05, 2015 32.87 32.96 32.62 32.65 113,376 -0.24(-0.74%)
May 04, 2015 32.86 32.95 32.85 32.90 51,416 +0.08(+0.25%)
May 01, 2015 32.64 32.81 32.60 32.81 144,173 +0.31(+0.94%)
Apr 30, 2015 32.64 32.68 32.45 32.51 86,891 -0.20(-0.61%)
Apr 29, 2015 32.83 32.83 32.67 32.71 56,899 -0.16(-0.49%)
Apr 28, 2015 32.90 33.02 32.78 32.87 147,293 -0.06(-0.17%)
Apr 27, 2015 33.09 33.11 32.92 32.92 91,538 -0.11(-0.34%)
Apr 24, 2015 33.17 33.17 33.02 33.03 79,093 -0.10(-0.29%)
Apr 23, 2015 33.07 33.25 33.07 33.13 80,577 -0.11(-0.34%)
Apr 22, 2015 33.20 33.26 33.06 33.24 127,512 +0.06(+0.18%)
Apr 21, 2015 33.23 33.29 33.13 33.18 90,752 +0.00(+0.01%)
Apr 20, 2015 33.11 33.27 33.11 33.18 57,436 +0.19(+0.56%)
Apr 17, 2015 33.04 33.04 32.85 32.99 107,326 -0.24(-0.73%)
Apr 16, 2015 33.14 33.33 33.11 33.24 113,799 +0.18(+0.55%)
Apr 15, 2015 33.17 33.26 33.05 33.06 94,655 +0.02(+0.05%)
Apr 14, 2015 32.94 33.11 32.86 33.04 77,434 +0.05(+0.15%)
Apr 13, 2015 33.15 33.15 32.98 32.99 107,384 -0.18(-0.55%)
Apr 10, 2015 33.12 33.24 33.08 33.17 218,998 +0.04(+0.12%)
Apr 09, 2015 32.99 33.15 32.93 33.13 76,370 +0.08(+0.24%)
Apr 08, 2015 32.85 33.08 32.85 33.05 7,444,756 +0.11(+0.35%)
Apr 07, 2015 33.03 33.12 32.92 32.94 105,253 -0.16(-0.48%)
Apr 06, 2015 32.69 33.22 32.69 33.10 43,342 +0.27(+0.81%)
Apr 02, 2015 32.51 32.83 32.83 32.83 128,362 +0.24(+0.73%)
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.