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 (%)
May 30, 2014 30.26 30.43 30.26 30.40 63,350 +0.09(+0.30%)
May 29, 2014 30.13 30.31 30.13 30.31 51,049 +0.20(+0.65%)
May 28, 2014 30.11 30.16 30.05 30.11 104,735 +0.00(+0.00%)
May 27, 2014 30.03 30.14 30.03 30.11 179,163 +0.15(+0.51%)
May 23, 2014 29.90 29.96 29.96 29.96 80,380 +0.09(+0.30%)
May 22, 2014 29.77 29.88 29.77 29.87 14,969 +0.04(+0.12%)
May 21, 2014 29.66 29.83 29.66 29.83 33,330 +0.23(+0.79%)
May 20, 2014 29.73 29.73 29.55 29.60 20,710 -0.18(-0.62%)
May 19, 2014 29.69 29.79 29.67 29.78 25,165 +0.02(+0.07%)
May 16, 2014 29.56 29.78 29.56 29.76 34,387 +0.21(+0.70%)
May 15, 2014 29.76 29.77 29.52 29.56 1,116,956 -0.29(-0.98%)
May 14, 2014 30.03 30.03 29.83 29.85 35,429 -0.22(-0.74%)
May 13, 2014 30.11 30.11 30.03 30.07 58,140 +0.05(+0.17%)
May 12, 2014 29.97 30.02 29.94 30.02 53,662 +0.16(+0.53%)
May 09, 2014 29.74 29.86 29.74 29.86 31,345 +0.09(+0.30%)
May 08, 2014 29.75 29.93 29.69 29.77 66,536 -0.00(-0.01%)
May 07, 2014 29.61 29.78 29.61 29.77 158,944 +0.31(+1.04%)
May 06, 2014 29.60 29.67 29.47 29.47 76,862 -0.25(-0.83%)
May 05, 2014 29.71 29.73 29.56 29.71 250,135 -0.05(-0.17%)
May 02, 2014 29.80 29.84 29.71 29.76 289,287 +0.03(+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.