US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 79.21 79.65 79.21 79.59 24,198 +0.24(+0.30%)
May 29, 2014 78.88 79.35 78.88 79.35 19,499 +0.51(+0.65%)
May 28, 2014 78.84 78.96 78.66 78.83 40,005 +0.00(+0.00%)
May 27, 2014 78.63 78.90 78.63 78.83 68,435 +0.40(+0.51%)
May 23, 2014 78.27 78.43 78.43 78.43 30,702 +0.24(+0.30%)
May 22, 2014 77.94 78.22 77.94 78.19 5,717 +0.09(+0.12%)
May 21, 2014 77.66 78.10 77.66 78.10 12,731 +0.61(+0.79%)
May 20, 2014 77.84 77.84 77.37 77.49 7,910 -0.48(-0.62%)
May 19, 2014 77.73 78.00 77.67 77.97 9,612 +0.06(+0.07%)
May 16, 2014 77.39 77.95 77.39 77.91 13,135 +0.54(+0.70%)
May 15, 2014 77.91 77.93 77.29 77.38 426,644 -0.76(-0.98%)
May 14, 2014 78.62 78.62 78.11 78.14 13,532 -0.58(-0.74%)
May 13, 2014 78.82 78.82 78.62 78.72 22,207 +0.14(+0.17%)
May 12, 2014 78.46 78.58 78.38 78.58 20,497 +0.41(+0.52%)
May 09, 2014 77.85 78.17 77.85 78.17 11,972 +0.23(+0.30%)
May 08, 2014 77.87 78.36 77.73 77.94 25,414 -0.01(-0.01%)
May 07, 2014 77.53 77.96 77.53 77.95 60,712 +0.80(+1.04%)
May 06, 2014 77.50 77.67 77.14 77.14 29,359 -0.64(-0.83%)
May 05, 2014 77.77 77.83 77.40 77.79 95,544 -0.13(-0.17%)
May 02, 2014 78.02 78.12 77.78 77.91 110,499 +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.