US Consumer Goods Ishares ETF (NY: IYK )

208.56 +0.28 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 83.67 83.67 83.20 83.38 36,250 -0.28(-0.33%)
Sep 29, 2014 83.48 83.96 83.48 83.66 423,102 -0.40(-0.47%)
Sep 26, 2014 83.53 84.12 83.53 84.06 19,376 +0.64(+0.77%)
Sep 25, 2014 84.34 84.34 83.31 83.42 156,520 -1.08(-1.28%)
Sep 24, 2014 84.03 84.50 83.96 84.50 26,596 +0.82(+0.98%)
Sep 23, 2014 84.10 84.21 83.68 83.68 113,567 -0.62(-0.74%)
Sep 22, 2014 84.63 84.63 84.21 84.30 34,041 -0.55(-0.65%)
Sep 19, 2014 85.04 85.04 84.72 84.86 8,288 +0.08(+0.10%)
Sep 18, 2014 84.62 84.82 84.57 84.77 14,056 +0.37(+0.44%)
Sep 17, 2014 84.58 84.68 84.27 84.40 28,410 -0.08(-0.10%)
Sep 16, 2014 84.06 84.70 84.06 84.49 10,458 +0.41(+0.49%)
Sep 15, 2014 84.17 84.23 83.98 84.07 6,298 +0.08(+0.09%)
Sep 12, 2014 84.48 84.59 83.86 84.00 6,075 -0.51(-0.61%)
Sep 11, 2014 84.15 84.56 84.15 84.51 6,378 +0.10(+0.12%)
Sep 10, 2014 84.16 84.50 84.03 84.41 8,093 +0.35(+0.41%)
Sep 09, 2014 84.30 84.38 84.01 84.06 15,327 -0.34(-0.40%)
Sep 08, 2014 84.62 84.72 84.29 84.40 30,856 -0.46(-0.54%)
Sep 05, 2014 84.69 84.82 84.28 84.86 14,493 +0.20(+0.23%)
Sep 04, 2014 84.67 84.84 84.53 84.66 32,792 +0.09(+0.11%)
Sep 03, 2014 85.01 85.01 84.44 84.57 11,181 -0.08(-0.10%)
Sep 02, 2014 84.57 84.92 84.33 84.65 55,296 +0.14(+0.17%)
Aug 29, 2014 84.47 84.51 84.51 84.51 9,404 +0.19(+0.22%)
Aug 28, 2014 83.93 84.38 83.91 84.33 9,043 -0.08(-0.09%)
Aug 27, 2014 84.31 84.41 84.19 84.40 18,324 +0.08(+0.10%)
Aug 26, 2014 84.56 84.56 84.31 84.32 7,122 -0.11(-0.13%)
Aug 25, 2014 84.42 84.61 84.42 84.43 16,776 +0.49(+0.58%)
Aug 22, 2014 84.19 84.19 83.93 83.94 36,043 -0.13(-0.15%)
Aug 21, 2014 84.34 84.37 84.07 84.07 248,733 -0.01(-0.01%)
Aug 20, 2014 83.87 84.15 83.69 84.07 11,514 +0.22(+0.26%)
Aug 19, 2014 83.81 84.01 83.72 83.86 38,638 +0.12(+0.14%)
Aug 18, 2014 83.59 83.80 83.59 83.74 155,180 +0.62(+0.75%)
Aug 15, 2014 83.35 83.54 82.60 83.12 138,506 +0.20(+0.24%)
Aug 14, 2014 82.81 82.92 82.74 82.91 9,816 +0.34(+0.42%)
Aug 13, 2014 82.55 82.71 82.30 82.57 26,014 +0.26(+0.31%)
Aug 12, 2014 82.53 82.53 82.12 82.32 8,282 -0.23(-0.28%)
Aug 11, 2014 82.28 82.79 82.28 82.55 20,083 +0.58(+0.71%)
Aug 08, 2014 81.02 81.52 81.02 81.97 49,160 +0.92(+1.13%)
Aug 07, 2014 81.82 81.86 80.99 81.05 16,471 -0.71(-0.87%)
Aug 06, 2014 81.08 81.77 81.08 81.76 11,569 +0.95(+1.18%)
Aug 05, 2014 80.87 81.23 80.63 80.81 18,312 -0.29(-0.35%)
Aug 04, 2014 80.81 81.12 80.63 81.09 56,833 +0.45(+0.56%)
Aug 01, 2014 80.45 80.99 80.44 80.64 24,067 +0.33(+0.41%)
Jul 31, 2014 81.24 81.24 80.29 80.31 188,023 -1.38(-1.69%)
Jul 30, 2014 82.57 82.57 81.68 81.69 10,883 -0.66(-0.81%)
Jul 29, 2014 83.11 83.12 82.35 82.35 7,515 -0.58(-0.70%)
Jul 28, 2014 83.19 83.19 82.71 82.93 18,808 -0.18(-0.22%)
Jul 25, 2014 83.53 83.53 83.10 83.11 10,182 -0.52(-0.63%)
Jul 24, 2014 83.69 83.77 83.58 83.64 9,822 +0.13(+0.16%)
Jul 23, 2014 83.63 83.66 83.33 83.50 7,783 +0.04(+0.05%)
Jul 22, 2014 83.52 83.63 83.27 83.46 12,601 -0.06(-0.07%)
Jul 21, 2014 83.58 83.67 83.31 83.52 12,177 -0.29(-0.35%)
Jul 18, 2014 83.39 83.87 83.36 83.81 27,935 +0.68(+0.82%)
Jul 17, 2014 83.61 84.00 83.13 83.13 7,840 -0.64(-0.76%)
Jul 16, 2014 84.06 84.06 83.76 83.77 23,443 +0.00(+0.00%)
Jul 15, 2014 84.29 84.29 83.74 83.77 62,773 -0.79(-0.93%)
Jul 14, 2014 84.65 84.73 84.56 84.56 18,819 +0.29(+0.35%)
Jul 11, 2014 84.13 84.28 84.01 84.27 6,519 +0.07(+0.08%)
Jul 10, 2014 83.81 84.24 83.81 84.20 4,891 -0.20(-0.24%)
Jul 09, 2014 84.20 84.48 84.20 84.40 9,957 +0.38(+0.45%)
Jul 08, 2014 84.14 84.14 84.01 84.02 7,813 -0.22(-0.26%)
Jul 07, 2014 84.22 84.47 84.17 84.24 11,393 -0.20(-0.24%)
Jul 03, 2014 83.99 84.44 84.44 84.44 19,286 +0.58(+0.69%)
Jul 02, 2014 84.03 84.03 83.85 83.87 88,462 +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.