US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.67 32.82 32.58 32.64 142,091 -0.16(-0.48%)
Mar 30, 2015 32.64 32.84 32.57 32.80 77,142 +0.30(+0.93%)
Mar 27, 2015 32.28 32.51 32.25 32.50 44,322 +0.25(+0.79%)
Mar 26, 2015 32.31 32.35 32.23 32.24 119,023 -0.15(-0.46%)
Mar 25, 2015 32.79 32.81 32.39 32.39 37,580 -0.19(-0.57%)
Mar 24, 2015 32.85 32.93 32.58 32.58 56,940 -0.22(-0.68%)
Mar 23, 2015 32.69 32.95 32.69 32.80 65,365 +0.09(+0.28%)
Mar 20, 2015 32.52 32.75 32.52 32.71 48,873 +0.36(+1.11%)
Mar 19, 2015 32.40 32.43 32.27 32.35 53,831 -0.10(-0.30%)
Mar 18, 2015 32.10 32.58 31.80 32.45 100,176 +0.28(+0.89%)
Mar 17, 2015 32.24 32.28 32.08 32.16 69,112 -0.17(-0.53%)
Mar 16, 2015 32.13 32.35 32.13 32.33 94,023 +0.34(+1.07%)
Mar 13, 2015 32.21 32.21 31.83 31.99 58,261 -0.28(-0.87%)
Mar 12, 2015 31.94 32.28 31.94 32.27 161,329 +0.44(+1.37%)
Mar 11, 2015 32.09 32.09 31.79 31.84 166,879 -0.23(-0.72%)
Mar 10, 2015 32.30 32.30 32.07 32.07 66,444 -0.49(-1.52%)
Mar 09, 2015 32.54 32.58 32.45 32.56 63,426 +0.18(+0.56%)
Mar 06, 2015 32.95 32.95 32.30 32.38 288,475 -0.67(-2.04%)
Mar 05, 2015 33.11 33.13 32.98 33.05 123,073 +0.00(+0.01%)
Mar 04, 2015 33.20 33.28 32.98 33.05 314,938 -0.23(-0.69%)
Mar 03, 2015 33.36 33.36 33.13 33.28 341,342 -0.15(-0.43%)
Mar 02, 2015 33.30 33.45 33.23 33.42 2,157,190 +0.11(+0.32%)
Feb 27, 2015 33.29 33.38 33.24 33.32 109,110 +0.06(+0.20%)
Feb 26, 2015 33.23 33.31 33.18 33.25 73,616 -0.03(-0.09%)
Feb 25, 2015 33.25 33.33 33.23 33.28 51,490 +0.02(+0.05%)
Feb 24, 2015 33.20 33.28 33.10 33.27 239,812 +0.13(+0.40%)
Feb 23, 2015 33.07 33.17 33.07 33.13 183,976 -0.02(-0.06%)
Feb 20, 2015 32.94 33.17 32.77 33.15 269,422 +0.16(+0.49%)
Feb 19, 2015 32.97 33.09 32.97 32.99 43,284 -0.05(-0.14%)
Feb 18, 2015 32.83 33.05 32.83 33.04 99,285 +0.13(+0.40%)
Feb 17, 2015 32.90 32.97 32.75 32.90 58,189 -0.03(-0.10%)
Feb 13, 2015 32.94 32.94 32.94 32.94 81,601 -0.03(-0.08%)
Feb 12, 2015 32.85 32.98 32.78 32.97 377,133 +0.16(+0.50%)
Feb 11, 2015 32.69 32.86 32.57 32.80 99,871 +0.13(+0.40%)
Feb 10, 2015 32.55 32.69 32.43 32.67 89,975 +0.40(+1.22%)
Feb 09, 2015 32.37 32.42 32.22 32.28 188,309 -0.18(-0.54%)
Feb 06, 2015 32.64 32.66 32.38 32.45 94,149 -0.18(-0.55%)
Feb 05, 2015 32.51 32.64 32.48 32.63 200,209 +0.19(+0.60%)
Feb 04, 2015 32.38 32.62 32.37 32.44 481,101 -0.02(-0.08%)
Feb 03, 2015 32.35 32.47 32.22 32.46 412,041 +0.36(+1.13%)
Feb 02, 2015 31.84 32.10 31.48 32.10 2,035,807 +0.44(+1.37%)
Jan 30, 2015 32.09 32.09 31.66 31.67 155,409 -0.61(-1.89%)
Jan 29, 2015 32.00 32.32 31.86 32.27 72,334 +0.39(+1.21%)
Jan 28, 2015 32.35 32.38 31.85 31.89 142,541 -0.33(-1.03%)
Jan 27, 2015 32.27 32.34 32.02 32.22 171,448 -0.38(-1.17%)
Jan 26, 2015 32.48 32.66 32.44 32.60 2,239,663 +0.03(+0.09%)
Jan 23, 2015 32.79 32.79 32.56 32.57 295,603 -0.37(-1.13%)
Jan 22, 2015 32.74 32.96 32.42 32.94 98,152 +0.40(+1.23%)
Jan 21, 2015 32.28 32.58 32.17 32.54 135,647 +0.17(+0.51%)
Jan 20, 2015 32.40 32.46 32.12 32.38 316,774 +0.11(+0.35%)
Jan 16, 2015 31.92 32.27 31.92 32.26 111,917 +0.32(+1.02%)
Jan 15, 2015 32.20 32.29 31.91 31.94 169,887 -0.17(-0.53%)
Jan 14, 2015 31.84 32.12 31.80 32.11 184,307 -0.08(-0.26%)
Jan 13, 2015 32.43 32.68 31.99 32.19 155,218 -0.07(-0.22%)
Jan 12, 2015 32.46 32.46 32.16 32.26 191,376 -0.15(-0.47%)
Jan 09, 2015 32.73 32.73 32.38 32.41 210,503 -0.27(-0.81%)
Jan 08, 2015 32.38 32.71 32.38 32.68 317,059 +0.52(+1.62%)
Jan 07, 2015 31.89 32.24 31.81 32.16 493,899 +0.53(+1.69%)
Jan 06, 2015 31.90 32.03 31.50 31.62 309,112 -0.18(-0.57%)
Jan 05, 2015 32.13 32.13 31.77 31.80 613,682 -0.36(-1.12%)
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.