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, 2015 31.71 31.87 31.61 31.85 27,719 +0.43(+1.35%)
Sep 29, 2015 31.49 31.49 31.23 31.42 190,560 -0.01(-0.04%)
Sep 28, 2015 32.00 32.00 31.41 31.43 406,478 -0.67(-2.10%)
Sep 25, 2015 32.15 32.40 31.99 32.11 128,712 +0.19(+0.59%)
Sep 24, 2015 31.70 31.95 31.51 31.92 61,379 +0.06(+0.18%)
Sep 23, 2015 31.94 31.97 31.74 31.86 569,075 -0.03(-0.10%)
Sep 22, 2015 32.02 32.02 31.78 31.89 87,964 -0.47(-1.45%)
Sep 21, 2015 32.34 32.49 32.30 32.36 31,170 +0.16(+0.51%)
Sep 18, 2015 32.16 32.55 32.14 32.20 69,213 -0.41(-1.26%)
Sep 17, 2015 32.57 32.99 32.54 32.61 84,297 +0.02(+0.05%)
Sep 16, 2015 32.34 32.61 32.32 32.59 80,317 +0.48(+1.51%)
Sep 15, 2015 31.72 32.14 31.72 32.11 43,594 +0.48(+1.52%)
Sep 14, 2015 31.72 31.72 31.53 31.63 47,803 -0.04(-0.13%)
Sep 11, 2015 31.54 31.67 31.40 31.67 23,937 +0.11(+0.34%)
Sep 10, 2015 31.48 31.77 31.39 31.56 70,285 +0.11(+0.33%)
Sep 09, 2015 32.23 32.23 31.45 31.45 56,744 -0.57(-1.79%)
Sep 08, 2015 31.82 32.03 31.66 32.03 112,963 +0.69(+2.19%)
Sep 04, 2015 31.50 31.34 31.34 31.34 169,459 -0.49(-1.53%)
Sep 03, 2015 31.71 32.07 31.71 31.83 622,589 +0.20(+0.65%)
Sep 02, 2015 31.43 31.62 31.26 31.62 485,258 +0.49(+1.58%)
Sep 01, 2015 30.31 31.53 30.31 31.13 1,968,930 -0.79(-2.48%)
Aug 31, 2015 31.95 32.05 31.85 31.92 552,168 -0.17(-0.52%)
Aug 28, 2015 31.93 32.15 31.91 32.09 105,713 +0.04(+0.12%)
Aug 27, 2015 31.70 32.11 31.44 32.05 1,035,706 +0.64(+2.05%)
Aug 26, 2015 30.84 31.50 30.57 31.41 328,710 +0.87(+2.85%)
Aug 25, 2015 31.12 31.67 30.52 30.54 264,241 -0.28(-0.89%)
Aug 24, 2015 31.76 31.76 26.17 30.81 1,050,002 -1.26(-3.94%)
Aug 21, 2015 32.64 32.69 32.07 32.08 365,817 -0.85(-2.59%)
Aug 20, 2015 33.16 33.20 32.90 32.93 102,550 -0.53(-1.57%)
Aug 19, 2015 33.43 33.65 33.29 33.46 214,465 -0.22(-0.64%)
Aug 18, 2015 33.70 33.79 33.66 33.67 220,000 -0.04(-0.13%)
Aug 17, 2015 33.56 33.73 33.46 33.72 84,323 +0.07(+0.21%)
Aug 14, 2015 33.50 33.65 33.49 33.65 37,232 +0.11(+0.33%)
Aug 13, 2015 33.56 33.66 33.48 33.53 247,911 +0.03(+0.10%)
Aug 12, 2015 33.41 33.53 33.05 33.50 480,749 -0.17(-0.50%)
Aug 11, 2015 33.61 33.67 33.54 33.67 350,988 -0.22(-0.65%)
Aug 10, 2015 33.79 33.93 33.79 33.89 33,556 +0.25(+0.76%)
Aug 07, 2015 33.71 33.71 33.52 33.63 37,810 -0.09(-0.27%)
Aug 06, 2015 33.98 33.98 33.67 33.72 125,300 -0.22(-0.66%)
Aug 05, 2015 33.84 33.99 33.83 33.95 258,670 +0.28(+0.82%)
Aug 04, 2015 33.56 33.75 33.56 33.67 65,234 +0.11(+0.31%)
Aug 03, 2015 33.77 33.77 33.42 33.56 155,257 -0.01(-0.04%)
Jul 31, 2015 33.65 33.77 33.55 33.58 64,707 -0.01(-0.03%)
Jul 30, 2015 33.52 33.62 33.40 33.59 751,488 -0.06(-0.17%)
Jul 29, 2015 33.46 33.67 33.46 33.64 614,613 +0.21(+0.62%)
Jul 28, 2015 33.16 33.43 33.11 33.43 68,500 +0.42(+1.26%)
Jul 27, 2015 33.02 33.03 32.89 33.02 43,452 -0.10(-0.30%)
Jul 24, 2015 33.44 33.44 33.05 33.12 30,564 -0.27(-0.81%)
Jul 23, 2015 33.52 33.53 33.34 33.39 28,950 -0.02(-0.07%)
Jul 22, 2015 33.33 33.51 33.33 33.41 53,949 +0.05(+0.14%)
Jul 21, 2015 33.50 33.50 33.31 33.37 37,571 -0.12(-0.35%)
Jul 20, 2015 33.44 33.52 33.43 33.48 38,507 +0.07(+0.22%)
Jul 17, 2015 33.40 33.43 33.24 33.41 72,144 -0.02(-0.05%)
Jul 16, 2015 33.40 33.45 33.39 33.43 69,562 +0.20(+0.60%)
Jul 15, 2015 33.41 33.41 33.22 33.23 97,069 -0.18(-0.53%)
Jul 14, 2015 33.32 33.42 33.32 33.40 80,863 +0.04(+0.13%)
Jul 13, 2015 33.18 33.36 33.18 33.36 68,371 +0.39(+1.19%)
Jul 10, 2015 32.96 33.04 32.88 32.97 79,907 +0.31(+0.94%)
Jul 09, 2015 33.04 33.12 32.66 32.66 90,107 -0.06(-0.19%)
Jul 08, 2015 33.02 33.02 32.69 32.72 78,390 -0.50(-1.49%)
Jul 07, 2015 32.83 33.26 32.59 33.22 93,119 +0.44(+1.34%)
Jul 06, 2015 32.65 32.91 32.64 32.78 192,193 -0.07(-0.22%)
Jul 02, 2015 32.96 32.85 32.85 32.85 716,896 -0.03(-0.08%)
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.