US Consumer Goods Ishares ETF (NY: IYK )

67.68 +0.14 (+0.21%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 76.46 76.65 76.34 76.60 19,387 +0.60(+0.78%)
Mar 28, 2014 76.10 76.19 75.90 76.01 14,230 +0.42(+0.55%)
Mar 27, 2014 75.82 75.96 75.53 75.59 15,967 -0.05(-0.06%)
Mar 26, 2014 76.08 76.15 75.64 75.64 16,765 -0.08(-0.11%)
Mar 25, 2014 75.77 76.08 75.57 75.72 9,814 -0.03(-0.04%)
Mar 24, 2014 75.93 75.93 75.44 75.75 127,148 -0.03(-0.04%)
Mar 21, 2014 76.33 76.57 75.78 75.78 45,299 -0.20(-0.27%)
Mar 20, 2014 75.72 76.12 75.51 75.98 27,056 +0.08(+0.11%)
Mar 19, 2014 76.44 76.56 75.68 75.90 8,676 -0.53(-0.69%)
Mar 18, 2014 76.07 76.48 76.07 76.43 9,193 +0.43(+0.57%)
Mar 17, 2014 75.86 76.04 75.73 76.00 10,617 +0.60(+0.80%)
Mar 14, 2014 75.51 75.80 75.40 75.40 4,523 +0.07(+0.09%)
Mar 13, 2014 76.29 76.29 75.30 75.33 15,235 -0.63(-0.83%)
Mar 12, 2014 75.56 75.97 75.56 75.96 10,692 +0.08(+0.10%)
Mar 11, 2014 76.41 76.51 75.86 75.89 29,845 -0.36(-0.47%)
Mar 10, 2014 76.28 76.29 76.07 76.24 10,882 -0.08(-0.10%)
Mar 07, 2014 76.53 76.53 76.10 76.32 136,933 +0.01(+0.01%)
Mar 06, 2014 76.25 76.38 76.16 76.32 22,795 +0.22(+0.28%)
Mar 05, 2014 76.14 76.23 76.04 76.10 13,675 -0.14(-0.19%)
Mar 04, 2014 75.82 76.28 75.82 76.24 11,377 +1.08(+1.44%)
Mar 03, 2014 74.94 75.27 74.61 75.16 96,029 -0.38(-0.51%)
Feb 28, 2014 75.37 75.91 75.37 75.55 113,583 +0.26(+0.34%)
Feb 27, 2014 75.15 75.38 74.91 75.29 37,851 +0.19(+0.26%)
Feb 26, 2014 75.11 75.50 75.01 75.10 499,600 +0.14(+0.19%)
Feb 25, 2014 75.11 75.18 74.94 74.96 5,211 +0.19(+0.26%)
Feb 24, 2014 74.62 75.20 74.47 74.76 10,611 +0.30(+0.40%)
Feb 21, 2014 74.57 74.79 74.47 74.47 7,119 +0.04(+0.05%)
Feb 20, 2014 74.03 74.58 73.99 74.43 18,963 +0.59(+0.80%)
Feb 19, 2014 73.98 74.36 73.76 73.83 9,405 -0.36(-0.49%)
Feb 18, 2014 74.59 74.59 73.94 74.19 16,033 -0.21(-0.28%)
Feb 14, 2014 73.94 74.40 74.40 74.40 17,724 +0.36(+0.49%)
Feb 13, 2014 73.28 74.05 73.28 74.04 20,284 +0.50(+0.68%)
Feb 12, 2014 73.83 73.90 73.45 73.54 19,946 -0.23(-0.31%)
Feb 11, 2014 73.15 73.89 73.15 73.78 17,677 +0.58(+0.79%)
Feb 10, 2014 72.92 73.20 72.85 73.20 11,747 +0.18(+0.25%)
Feb 07, 2014 72.54 73.02 72.49 73.02 16,152 +0.88(+1.22%)
Feb 06, 2014 71.59 72.22 71.59 72.13 80,697 +0.97(+1.36%)
Feb 05, 2014 71.18 71.31 70.66 71.16 28,380 -0.24(-0.34%)
Feb 04, 2014 71.14 71.42 71.04 71.41 31,123 +0.73(+1.03%)
Feb 03, 2014 72.37 72.37 70.63 70.68 98,874 -1.78(-2.45%)
Jan 31, 2014 72.10 72.92 71.89 72.45 31,492 -0.50(-0.68%)
Jan 30, 2014 73.02 73.26 72.87 72.95 94,432 +0.47(+0.65%)
Jan 29, 2014 73.30 73.30 72.41 72.48 39,032 -1.38(-1.87%)
Jan 28, 2014 73.54 73.90 73.53 73.86 53,759 +0.57(+0.78%)
Jan 27, 2014 73.70 73.82 72.99 73.29 61,401 -0.32(-0.43%)
Jan 24, 2014 74.46 74.61 73.61 73.61 117,295 -1.09(-1.46%)
Jan 23, 2014 75.10 75.10 74.45 74.70 529,800 -0.81(-1.07%)
Jan 22, 2014 75.24 75.54 75.24 75.51 19,806 +0.26(+0.34%)
Jan 21, 2014 75.40 75.58 74.91 75.25 21,143 +0.23(+0.31%)
Jan 17, 2014 75.77 75.02 75.02 75.02 21,968 -0.65(-0.86%)
Jan 16, 2014 75.61 75.76 75.40 75.67 21,026 -0.14(-0.18%)
Jan 15, 2014 75.76 75.95 75.69 75.81 17,687 +0.05(+0.07%)
Jan 14, 2014 75.33 75.85 75.32 75.76 12,650 +0.64(+0.85%)
Jan 13, 2014 75.88 76.11 75.09 75.11 21,684 -0.83(-1.09%)
Jan 10, 2014 75.89 76.01 75.71 75.94 21,003 +0.26(+0.34%)
Jan 09, 2014 75.74 75.75 75.39 75.68 22,656 +0.14(+0.19%)
Jan 08, 2014 76.03 76.03 75.32 75.54 23,095 -0.33(-0.43%)
Jan 07, 2014 75.67 76.09 75.67 75.87 33,977 +0.32(+0.42%)
Jan 06, 2014 75.83 76.05 75.36 75.55 74,326 -0.13(-0.17%)
Jan 03, 2014 75.81 75.95 75.67 75.68 64,494 -0.16(-0.21%)
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.