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 (%)
Sep 30, 2014 30.55 30.55 30.38 30.45 99,275 -0.10(-0.33%)
Sep 29, 2014 30.48 30.66 30.48 30.55 1,158,704 -0.14(-0.47%)
Sep 26, 2014 30.50 30.72 30.50 30.69 53,064 +0.23(+0.77%)
Sep 25, 2014 30.80 30.80 30.42 30.46 428,644 -0.39(-1.28%)
Sep 24, 2014 30.68 30.86 30.66 30.85 72,836 +0.19(+0.63%)
Sep 23, 2014 30.82 30.86 30.66 30.66 309,935 -0.23(-0.74%)
Sep 22, 2014 31.01 31.01 30.86 30.89 92,901 -0.20(-0.65%)
Sep 19, 2014 31.16 31.16 31.04 31.09 22,619 +0.03(+0.10%)
Sep 18, 2014 31.01 31.08 30.99 31.06 38,360 +0.14(+0.44%)
Sep 17, 2014 30.99 31.03 30.88 30.93 77,533 -0.03(-0.10%)
Sep 16, 2014 30.80 31.04 30.80 30.96 28,542 +0.15(+0.49%)
Sep 15, 2014 30.84 30.87 30.77 30.81 17,190 +0.03(+0.09%)
Sep 12, 2014 30.95 30.99 30.73 30.78 16,579 -0.19(-0.61%)
Sep 11, 2014 30.83 30.99 30.83 30.97 17,408 +0.04(+0.12%)
Sep 10, 2014 30.84 30.96 30.79 30.93 22,086 +0.13(+0.41%)
Sep 09, 2014 30.89 30.92 30.78 30.80 41,830 -0.12(-0.40%)
Sep 08, 2014 31.01 31.04 30.89 30.93 84,210 -0.17(-0.54%)
Sep 05, 2014 31.03 31.08 30.88 31.09 39,553 +0.07(+0.23%)
Sep 04, 2014 31.03 31.09 30.97 31.02 89,493 +0.03(+0.11%)
Sep 03, 2014 31.15 31.15 30.94 30.99 30,514 -0.03(-0.10%)
Sep 02, 2014 30.99 31.12 30.90 31.02 150,908 +0.05(+0.17%)
Aug 29, 2014 30.95 30.97 30.97 30.97 25,666 +0.07(+0.22%)
Aug 28, 2014 30.75 30.92 30.75 30.90 24,679 -0.03(-0.09%)
Aug 27, 2014 30.89 30.93 30.85 30.93 50,008 +0.03(+0.10%)
Aug 26, 2014 30.99 30.99 30.89 30.90 19,438 -0.04(-0.13%)
Aug 25, 2014 30.93 31.00 30.93 30.94 45,784 +0.18(+0.58%)
Aug 22, 2014 30.85 30.85 30.75 30.76 98,365 -0.05(-0.15%)
Aug 21, 2014 30.91 30.91 30.80 30.80 678,814 -0.00(-0.01%)
Aug 20, 2014 30.73 30.83 30.67 30.81 31,424 +0.08(+0.26%)
Aug 19, 2014 30.71 30.78 30.68 30.73 105,448 +0.04(+0.14%)
Aug 18, 2014 30.63 30.71 30.63 30.68 423,500 +0.23(+0.75%)
Aug 15, 2014 30.54 30.61 30.26 30.46 377,995 +0.07(+0.24%)
Aug 14, 2014 30.34 30.39 30.32 30.38 26,791 +0.13(+0.42%)
Aug 13, 2014 30.25 30.31 30.16 30.26 70,996 +0.09(+0.31%)
Aug 12, 2014 30.24 30.24 30.09 30.16 22,603 -0.08(-0.28%)
Aug 11, 2014 30.15 30.34 30.15 30.25 54,810 +0.21(+0.71%)
Aug 08, 2014 29.69 29.87 29.69 30.03 134,163 +0.34(+1.13%)
Aug 07, 2014 29.98 29.99 29.68 29.70 44,952 -0.26(-0.87%)
Aug 06, 2014 29.71 29.96 29.71 29.96 31,573 +0.35(+1.18%)
Aug 05, 2014 29.63 29.77 29.54 29.61 49,975 -0.10(-0.35%)
Aug 04, 2014 29.61 29.72 29.54 29.71 155,102 +0.17(+0.56%)
Aug 01, 2014 29.48 29.68 29.47 29.55 65,681 +0.12(+0.41%)
Jul 31, 2014 29.77 29.77 29.42 29.43 513,133 -0.50(-1.69%)
Jul 30, 2014 30.26 30.26 29.93 29.93 29,702 -0.24(-0.81%)
Jul 29, 2014 30.45 30.46 30.18 30.18 20,510 -0.21(-0.70%)
Jul 28, 2014 30.48 30.48 30.31 30.39 51,330 -0.07(-0.22%)
Jul 25, 2014 30.61 30.61 30.45 30.45 27,788 -0.19(-0.63%)
Jul 24, 2014 30.67 30.70 30.62 30.65 26,807 +0.05(+0.16%)
Jul 23, 2014 30.64 30.65 30.53 30.60 21,241 +0.02(+0.05%)
Jul 22, 2014 30.60 30.64 30.51 30.58 34,390 -0.02(-0.07%)
Jul 21, 2014 30.62 30.66 30.53 30.60 33,233 -0.11(-0.35%)
Jul 18, 2014 30.55 30.73 30.55 30.71 76,237 +0.25(+0.82%)
Jul 17, 2014 30.64 30.78 30.46 30.46 21,397 -0.23(-0.76%)
Jul 16, 2014 30.80 30.80 30.69 30.70 63,978 +0.00(+0.00%)
Jul 15, 2014 30.89 30.89 30.68 30.70 171,315 -0.29(-0.93%)
Jul 14, 2014 31.02 31.05 30.99 30.99 51,359 +0.11(+0.35%)
Jul 11, 2014 30.83 30.88 30.78 30.88 17,791 +0.02(+0.08%)
Jul 10, 2014 30.71 30.87 30.71 30.85 13,350 -0.07(-0.24%)
Jul 09, 2014 30.85 30.96 30.85 30.93 27,174 +0.14(+0.45%)
Jul 08, 2014 30.83 30.83 30.78 30.79 21,323 -0.08(-0.26%)
Jul 07, 2014 30.86 30.95 30.84 30.87 31,092 -0.07(-0.24%)
Jul 03, 2014 30.78 30.94 30.94 30.94 52,633 +0.21(+0.69%)
Jul 02, 2014 30.79 30.79 30.72 30.73 241,421 +0.00(+0.00%)
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.