US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 80.51 80.51 80.05 80.23 37,673 -0.27(-0.33%)
Sep 29, 2014 80.33 80.78 80.33 80.50 439,713 -0.38(-0.47%)
Sep 26, 2014 80.37 80.95 80.37 80.88 20,137 +0.62(+0.77%)
Sep 25, 2014 81.16 81.16 80.16 80.26 162,665 -1.04(-1.28%)
Sep 24, 2014 80.86 81.31 80.79 81.30 27,640 +0.79(+0.98%)
Sep 23, 2014 80.92 81.03 80.52 80.52 118,026 -0.60(-0.74%)
Sep 22, 2014 81.43 81.43 81.03 81.12 35,377 -0.53(-0.65%)
Sep 19, 2014 81.83 81.83 81.52 81.65 8,613 +0.08(+0.10%)
Sep 18, 2014 81.42 81.62 81.37 81.57 14,608 +0.36(+0.44%)
Sep 17, 2014 81.38 81.48 81.08 81.21 29,525 -0.08(-0.10%)
Sep 16, 2014 80.88 81.50 80.88 81.29 10,869 +0.40(+0.49%)
Sep 15, 2014 80.99 81.05 80.81 80.90 6,546 +0.07(+0.09%)
Sep 12, 2014 81.29 81.39 80.70 80.83 6,313 -0.49(-0.61%)
Sep 11, 2014 80.97 81.37 80.97 81.32 6,629 +0.10(+0.12%)
Sep 10, 2014 80.98 81.31 80.86 81.22 8,410 +0.33(+0.41%)
Sep 09, 2014 81.12 81.19 80.83 80.89 15,929 -0.33(-0.40%)
Sep 08, 2014 81.42 81.52 81.11 81.21 32,067 -0.44(-0.54%)
Sep 05, 2014 81.49 81.61 81.10 81.65 15,062 +0.19(+0.23%)
Sep 04, 2014 81.47 81.63 81.34 81.46 34,079 +0.09(+0.11%)
Sep 03, 2014 81.80 81.80 81.25 81.37 11,620 -0.08(-0.10%)
Sep 02, 2014 81.37 81.71 81.14 81.46 57,467 +0.13(+0.16%)
Aug 29, 2014 81.28 81.32 81.32 81.32 9,774 +0.18(+0.22%)
Aug 28, 2014 80.76 81.19 80.74 81.14 9,398 -0.07(-0.09%)
Aug 27, 2014 81.12 81.22 81.01 81.21 19,043 +0.08(+0.10%)
Aug 26, 2014 81.37 81.37 81.12 81.13 7,402 -0.11(-0.13%)
Aug 25, 2014 81.23 81.42 81.23 81.24 17,435 +0.47(+0.58%)
Aug 22, 2014 81.01 81.01 80.76 80.77 37,458 -0.12(-0.15%)
Aug 21, 2014 81.16 81.18 80.89 80.89 258,498 -0.01(-0.01%)
Aug 20, 2014 80.70 80.97 80.53 80.90 11,966 +0.21(+0.26%)
Aug 19, 2014 80.64 80.83 80.56 80.69 40,155 +0.11(+0.14%)
Aug 18, 2014 80.43 80.63 80.43 80.57 161,272 +0.60(+0.75%)
Aug 15, 2014 80.20 80.39 79.48 79.98 143,943 +0.19(+0.24%)
Aug 14, 2014 79.68 79.79 79.61 79.78 10,202 +0.33(+0.42%)
Aug 13, 2014 79.43 79.59 79.19 79.45 27,036 +0.25(+0.31%)
Aug 12, 2014 79.41 79.41 79.02 79.21 8,607 -0.22(-0.28%)
Aug 11, 2014 79.17 79.67 79.17 79.43 20,872 +0.56(+0.71%)
Aug 08, 2014 77.96 78.44 77.96 78.87 51,090 +0.88(+1.13%)
Aug 07, 2014 78.73 78.76 77.93 77.99 17,118 -0.68(-0.87%)
Aug 06, 2014 78.01 78.68 78.01 78.67 12,023 +0.92(+1.18%)
Aug 05, 2014 77.81 78.17 77.58 77.75 19,031 -0.27(-0.35%)
Aug 04, 2014 77.75 78.05 77.58 78.03 59,064 +0.44(+0.56%)
Aug 01, 2014 77.41 77.93 77.40 77.59 25,012 +0.32(+0.41%)
Jul 31, 2014 78.17 78.17 77.26 77.28 195,405 -1.33(-1.69%)
Jul 30, 2014 79.45 79.45 78.60 78.60 11,310 -0.64(-0.81%)
Jul 29, 2014 79.97 79.98 79.24 79.24 7,810 -0.56(-0.70%)
Jul 28, 2014 80.05 80.05 79.59 79.80 19,547 -0.18(-0.22%)
Jul 25, 2014 80.38 80.38 79.96 79.97 10,582 -0.50(-0.63%)
Jul 24, 2014 80.53 80.61 80.42 80.48 10,208 +0.13(+0.16%)
Jul 23, 2014 80.47 80.50 80.18 80.35 8,089 +0.04(+0.05%)
Jul 22, 2014 80.36 80.47 80.13 80.31 13,096 -0.06(-0.07%)
Jul 21, 2014 80.42 80.51 80.17 80.36 12,655 -0.28(-0.35%)
Jul 18, 2014 80.24 80.70 80.21 80.65 29,031 +0.65(+0.82%)
Jul 17, 2014 80.45 80.83 79.99 79.99 8,148 -0.61(-0.76%)
Jul 16, 2014 80.88 80.88 80.60 80.61 24,363 +0.00(+0.00%)
Jul 15, 2014 81.11 81.11 80.57 80.61 65,238 -0.76(-0.93%)
Jul 14, 2014 81.45 81.53 81.37 81.37 19,558 +0.28(+0.35%)
Jul 11, 2014 80.95 81.09 80.83 81.08 6,775 +0.06(+0.08%)
Jul 10, 2014 80.64 81.06 80.64 81.02 5,083 -0.20(-0.24%)
Jul 09, 2014 81.02 81.29 81.02 81.22 10,348 +0.37(+0.45%)
Jul 08, 2014 80.96 80.96 80.83 80.85 8,119 -0.21(-0.26%)
Jul 07, 2014 81.04 81.28 80.99 81.06 11,840 -0.19(-0.24%)
Jul 03, 2014 80.82 81.25 81.25 81.25 20,043 +0.56(+0.69%)
Jul 02, 2014 80.86 80.86 80.68 80.70 91,935 +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.