US Consumer Goods Ishares ETF (NY: IYK )

70.94 -0.51 (-0.71%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 32.74 32.35 32.35 32.35 141,821 -0.33(-1.01%)
Dec 30, 2014 32.78 32.86 32.68 32.68 79,507 -0.17(-0.51%)
Dec 29, 2014 32.80 32.90 32.78 32.85 168,402 -0.02(-0.08%)
Dec 26, 2014 32.82 32.94 32.82 32.88 123,015 +0.12(+0.36%)
Dec 24, 2014 32.80 32.76 32.76 32.76 61,197 -0.15(-0.45%)
Dec 23, 2014 32.77 32.98 32.77 32.91 73,650 +0.22(+0.66%)
Dec 22, 2014 32.52 32.69 32.52 32.69 68,914 +0.22(+0.66%)
Dec 19, 2014 32.50 32.58 32.38 32.48 333,313 +0.06(+0.20%)
Dec 18, 2014 32.15 32.41 32.04 32.41 95,614 +0.63(+1.99%)
Dec 17, 2014 31.33 31.84 31.30 31.78 1,564,766 +0.52(+1.66%)
Dec 16, 2014 31.40 31.89 31.13 31.26 817,831 -0.33(-1.03%)
Dec 15, 2014 31.95 31.99 31.51 31.59 59,680 -0.25(-0.78%)
Dec 12, 2014 32.09 32.30 31.83 31.83 76,624 -0.43(-1.34%)
Dec 11, 2014 32.17 32.51 32.17 32.27 304,706 +0.19(+0.59%)
Dec 10, 2014 32.49 32.52 32.08 32.08 106,790 -0.41(-1.26%)
Dec 09, 2014 32.33 32.50 32.15 32.49 124,674 -0.08(-0.24%)
Dec 08, 2014 32.75 32.80 32.51 32.57 305,459 -0.18(-0.54%)
Dec 05, 2014 32.77 32.77 32.69 32.74 39,111 +0.00(+0.00%)
Dec 04, 2014 32.79 32.84 32.67 32.74 561,625 -0.11(-0.33%)
Dec 03, 2014 32.90 32.90 32.77 32.85 45,572 -0.05(-0.14%)
Dec 02, 2014 32.74 32.92 32.74 32.90 203,504 +0.15(+0.46%)
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.