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 (%)
Feb 28, 2014 28.87 29.08 28.87 28.94 296,536 +0.10(+0.34%)
Feb 27, 2014 28.78 28.87 28.69 28.84 98,819 +0.07(+0.26%)
Feb 26, 2014 28.77 28.92 28.73 28.77 1,304,322 +0.05(+0.19%)
Feb 25, 2014 28.77 28.80 28.70 28.71 13,605 +0.07(+0.26%)
Feb 24, 2014 28.58 28.80 28.52 28.64 27,702 +0.11(+0.40%)
Feb 21, 2014 28.56 28.65 28.52 28.52 18,588 +0.02(+0.05%)
Feb 20, 2014 28.35 28.57 28.34 28.51 49,507 +0.23(+0.80%)
Feb 19, 2014 28.34 28.48 28.25 28.28 24,554 -0.14(-0.49%)
Feb 18, 2014 28.57 28.57 28.32 28.42 41,859 -0.08(-0.28%)
Feb 14, 2014 28.32 28.50 28.50 28.50 46,274 +0.14(+0.49%)
Feb 13, 2014 28.07 28.36 28.07 28.36 52,958 +0.19(+0.68%)
Feb 12, 2014 28.28 28.31 28.13 28.17 52,075 -0.09(-0.31%)
Feb 11, 2014 28.02 28.30 28.02 28.26 46,150 +0.22(+0.79%)
Feb 10, 2014 27.93 28.04 27.90 28.04 30,668 +0.07(+0.25%)
Feb 07, 2014 27.79 27.97 27.76 27.97 42,168 +0.34(+1.22%)
Feb 06, 2014 27.42 27.66 27.42 27.63 210,680 +0.37(+1.36%)
Feb 05, 2014 27.26 27.31 27.07 27.26 74,094 -0.09(-0.34%)
Feb 04, 2014 27.25 27.36 27.21 27.35 81,254 +0.28(+1.03%)
Feb 03, 2014 27.72 27.72 27.05 27.07 258,134 -0.68(-2.45%)
Jan 31, 2014 27.62 27.93 27.54 27.75 82,219 -0.19(-0.68%)
Jan 30, 2014 27.97 28.06 27.91 27.94 246,536 +0.18(+0.65%)
Jan 29, 2014 28.08 28.08 27.73 27.76 101,902 -0.53(-1.87%)
Jan 28, 2014 28.17 28.31 28.16 28.29 140,352 +0.22(+0.78%)
Jan 27, 2014 28.23 28.27 27.96 28.07 160,302 -0.12(-0.43%)
Jan 24, 2014 28.52 28.58 28.19 28.19 306,228 -0.42(-1.46%)
Jan 23, 2014 28.77 28.77 28.52 28.61 1,383,165 -0.31(-1.07%)
Jan 22, 2014 28.82 28.94 28.82 28.92 51,710 +0.10(+0.34%)
Jan 21, 2014 28.88 28.95 28.69 28.82 55,200 +0.09(+0.31%)
Jan 17, 2014 29.02 28.73 28.73 28.73 57,354 -0.25(-0.86%)
Jan 16, 2014 28.96 29.02 28.88 28.98 54,894 -0.05(-0.18%)
Jan 15, 2014 29.02 29.09 28.99 29.04 46,176 +0.02(+0.07%)
Jan 14, 2014 28.85 29.05 28.85 29.02 33,027 +0.25(+0.85%)
Jan 13, 2014 29.06 29.15 28.76 28.77 56,611 -0.32(-1.09%)
Jan 10, 2014 29.07 29.12 29.00 29.09 54,835 +0.10(+0.34%)
Jan 09, 2014 29.01 29.01 28.88 28.99 59,150 +0.06(+0.19%)
Jan 08, 2014 29.12 29.12 28.85 28.93 60,297 -0.13(-0.43%)
Jan 07, 2014 28.98 29.15 28.98 29.06 88,707 +0.12(+0.42%)
Jan 06, 2014 29.04 29.13 28.87 28.94 194,047 -0.05(-0.17%)
Jan 03, 2014 29.04 29.09 28.98 28.99 168,378 -0.06(-0.21%)
Jan 02, 2014 29.26 29.29 29.00 29.05 64,142 -0.33(-1.11%)
Dec 31, 2013 29.52 29.37 29.37 29.37 184,121 +0.03(+0.11%)
Dec 30, 2013 29.28 29.34 29.25 29.34 53,545 +0.10(+0.34%)
Dec 27, 2013 29.24 29.30 29.19 29.24 55,731 +0.05(+0.17%)
Dec 26, 2013 29.11 29.23 29.11 29.19 35,641 +0.12(+0.42%)
Dec 24, 2013 29.02 29.13 29.02 29.07 14,778 +0.07(+0.26%)
Dec 23, 2013 29.11 29.11 28.94 29.00 64,931 -0.08(-0.27%)
Dec 20, 2013 29.00 29.14 29.00 29.07 47,686 +0.09(+0.33%)
Dec 19, 2013 29.04 29.06 28.88 28.98 36,549 -0.13(-0.43%)
Dec 18, 2013 28.80 29.10 28.48 29.10 43,096 +0.32(+1.13%)
Dec 17, 2013 28.80 28.83 28.65 28.78 22,006 -0.02(-0.06%)
Dec 16, 2013 28.90 28.90 28.75 28.80 29,745 +0.06(+0.21%)
Dec 13, 2013 28.80 28.80 28.69 28.74 32,448 +0.05(+0.16%)
Dec 12, 2013 28.97 28.97 28.68 28.69 50,194 -0.29(-1.00%)
Dec 11, 2013 29.18 29.18 28.97 28.98 26,568 -0.19(-0.64%)
Dec 10, 2013 29.23 29.23 29.10 29.17 27,952 -0.15(-0.53%)
Dec 09, 2013 29.32 29.37 29.32 29.32 32,125 +0.06(+0.21%)
Dec 06, 2013 29.10 29.28 29.07 29.26 93,907 +0.40(+1.38%)
Dec 05, 2013 28.98 29.00 28.86 28.86 30,114 -0.15(-0.51%)
Dec 04, 2013 28.88 29.07 28.82 29.01 17,703 +0.02(+0.06%)
Dec 03, 2013 28.94 29.05 28.91 28.99 53,345 +0.03(+0.09%)
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.