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, 2015 84.69 85.13 84.43 85.07 10,377 +1.14(+1.35%)
Sep 29, 2015 84.11 84.12 83.43 83.93 71,338 -0.03(-0.04%)
Sep 28, 2015 85.47 85.48 83.90 83.97 152,169 -1.80(-2.10%)
Sep 25, 2015 85.88 86.56 85.44 85.76 48,184 +0.82(+0.97%)
Sep 24, 2015 84.36 85.03 83.86 84.94 23,064 +0.16(+0.18%)
Sep 23, 2015 84.99 85.08 84.47 84.79 213,842 -0.08(-0.10%)
Sep 22, 2015 85.20 85.20 84.57 84.87 33,054 -1.24(-1.45%)
Sep 21, 2015 86.07 86.47 85.97 86.11 11,713 +0.44(+0.51%)
Sep 18, 2015 85.60 86.62 85.52 85.68 26,008 -1.10(-1.26%)
Sep 17, 2015 86.68 87.78 86.59 86.77 31,676 +0.04(+0.05%)
Sep 16, 2015 86.07 86.77 86.02 86.73 30,181 +1.29(+1.51%)
Sep 15, 2015 84.41 85.54 84.41 85.45 16,381 +1.28(+1.52%)
Sep 14, 2015 84.41 84.41 83.91 84.17 17,963 -0.11(-0.13%)
Sep 11, 2015 83.93 84.28 83.55 84.28 8,995 +0.29(+0.34%)
Sep 10, 2015 83.77 84.55 83.54 83.99 26,411 +0.28(+0.33%)
Sep 09, 2015 85.76 85.76 83.71 83.71 21,323 -1.53(-1.79%)
Sep 08, 2015 84.67 85.23 84.25 85.23 42,448 +1.83(+2.19%)
Sep 04, 2015 83.82 83.40 83.40 83.40 63,678 -1.29(-1.53%)
Sep 03, 2015 84.40 85.35 84.40 84.70 233,951 +0.54(+0.65%)
Sep 02, 2015 83.64 84.15 83.19 84.15 182,346 +1.31(+1.58%)
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.