US Consumer Goods Ishares ETF (NY: IYK )

188.69 USD +3.30 (+1.78%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 96.27 96.82 96.27 96.81 12,759 +0.38(+0.39%)
Apr 29, 2014 96.65 96.65 96.39 96.43 5,895 -0.16(-0.17%)
Apr 28, 2014 96.17 96.75 96.01 96.59 19,689 +0.82(+0.86%)
Apr 25, 2014 95.71 96.14 95.63 95.77 15,983 -0.54(-0.56%)
Apr 24, 2014 96.57 96.57 96.03 96.31 38,472 +0.34(+0.35%)
Apr 23, 2014 96.20 96.30 95.97 95.97 5,702 -0.37(-0.38%)
Apr 22, 2014 96.12 96.46 96.11 96.34 9,064 +0.32(+0.33%)
Apr 21, 2014 95.99 96.05 95.72 96.02 15,182 +0.05(+0.05%)
Apr 17, 2014 95.84 95.97 95.97 95.97 8,700 +0.23(+0.24%)
Apr 16, 2014 95.31 95.74 94.99 95.74 8,755 +0.99(+1.04%)
Apr 15, 2014 94.70 94.83 94.05 94.75 25,579 +0.75(+0.80%)
Apr 14, 2014 94.18 94.38 93.78 94.00 9,529 +0.33(+0.35%)
Apr 11, 2014 94.11 94.49 93.03 93.67 25,295 -0.85(-0.90%)
Apr 10, 2014 95.62 95.97 94.50 94.52 32,833 -1.02(-1.07%)
Apr 09, 2014 95.14 95.55 95.06 95.54 9,528 +0.43(+0.45%)
Apr 08, 2014 94.69 95.14 94.69 95.11 3,425 +0.29(+0.31%)
Apr 07, 2014 94.65 94.82 94.48 94.82 8,451 -0.12(-0.13%)
Apr 04, 2014 95.93 96.12 94.88 94.94 8,041 -0.78(-0.81%)
Apr 03, 2014 96.09 96.09 95.42 95.72 24,410 -0.24(-0.25%)
Apr 02, 2014 95.70 95.98 95.58 95.96 8,284 +0.27(+0.28%)
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.