Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.33 +0.14 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 79.60 80.05 79.52 79.77 19,088 +0.02(+0.02%)
Jun 27, 2014 79.49 79.77 79.45 79.75 7,773 +0.21(+0.26%)
Jun 26, 2014 79.77 79.77 79.33 79.54 31,027 -0.23(-0.29%)
Jun 25, 2014 79.44 79.87 79.44 79.77 15,966 +0.09(+0.11%)
Jun 24, 2014 79.71 80.09 79.60 79.69 15,368 -0.28(-0.35%)
Jun 23, 2014 80.34 80.34 79.88 79.96 137,170 -0.26(-0.33%)
Jun 20, 2014 80.34 80.42 80.19 80.22 124,520 -0.13(-0.16%)
Jun 19, 2014 80.06 80.41 80.06 80.35 18,261 +0.34(+0.43%)
Jun 18, 2014 79.29 80.08 79.27 80.01 18,461 +0.65(+0.82%)
Jun 17, 2014 79.10 79.41 79.03 79.36 18,320 +0.26(+0.32%)
Jun 16, 2014 78.67 79.18 78.63 79.11 17,275 +0.30(+0.38%)
Jun 13, 2014 78.73 78.88 78.55 78.81 14,492 +0.10(+0.12%)
Jun 12, 2014 79.11 79.15 78.56 78.71 23,941 -0.71(-0.90%)
Jun 11, 2014 79.55 79.55 79.26 79.43 24,636 -0.30(-0.38%)
Jun 10, 2014 79.55 79.80 79.55 79.73 18,194 +0.05(+0.06%)
Jun 06, 2014 79.31 79.71 79.31 79.68 48,994 +0.40(+0.50%)
Jun 05, 2014 78.99 79.35 78.89 79.28 24,195 +0.24(+0.30%)
Jun 04, 2014 78.74 79.08 78.67 79.04 38,311 +0.32(+0.41%)
Jun 03, 2014 78.87 78.90 78.68 78.72 57,105 -0.22(-0.27%)
Jun 02, 2014 79.01 79.06 78.75 78.94 382,111 -0.15(-0.19%)
May 30, 2014 78.71 79.16 78.71 79.09 24,350 +0.24(+0.30%)
May 29, 2014 78.39 78.85 78.39 78.85 19,622 +0.51(+0.65%)
May 28, 2014 78.35 78.47 78.17 78.34 40,257 +0.00(+0.00%)
May 27, 2014 78.14 78.40 78.14 78.34 68,865 +0.40(+0.51%)
May 23, 2014 77.78 77.94 77.94 77.94 30,896 +0.24(+0.30%)
May 22, 2014 77.45 77.73 77.45 77.70 5,753 +0.09(+0.12%)
May 21, 2014 77.17 77.61 77.17 77.61 12,811 +0.61(+0.79%)
May 20, 2014 77.36 77.36 76.88 77.00 7,960 -0.48(-0.62%)
May 19, 2014 77.24 77.51 77.18 77.48 9,672 +0.06(+0.07%)
May 16, 2014 76.91 77.47 76.91 77.43 13,217 +0.54(+0.70%)
May 15, 2014 77.42 77.44 76.80 76.89 429,330 -0.76(-0.98%)
May 14, 2014 78.13 78.13 77.62 77.65 13,618 -0.58(-0.74%)
May 13, 2014 78.32 78.32 78.13 78.23 22,347 +0.14(+0.17%)
May 12, 2014 77.97 78.09 77.89 78.09 20,626 +0.41(+0.52%)
May 09, 2014 77.36 77.68 77.36 77.68 12,048 +0.23(+0.30%)
May 08, 2014 77.39 77.87 77.24 77.45 25,575 -0.01(-0.01%)
May 07, 2014 77.04 77.47 77.04 77.46 61,094 +0.80(+1.04%)
May 06, 2014 77.01 77.18 76.66 76.66 29,543 -0.64(-0.83%)
May 05, 2014 77.28 77.34 76.92 77.30 96,145 -0.13(-0.17%)
May 02, 2014 77.53 77.63 77.29 77.43 111,194 +0.08(+0.10%)
May 01, 2014 77.57 77.57 77.08 77.35 386,683 -0.05(-0.06%)
Apr 30, 2014 76.96 77.40 76.96 77.39 15,959 +0.30(+0.39%)
Apr 29, 2014 77.27 77.27 77.06 77.09 7,373 -0.13(-0.17%)
Apr 28, 2014 76.88 77.35 76.76 77.22 24,628 +0.66(+0.86%)
Apr 25, 2014 76.52 76.86 76.45 76.56 19,992 -0.43(-0.56%)
Apr 24, 2014 77.20 77.20 76.77 77.00 48,122 +0.27(+0.35%)
Apr 23, 2014 76.91 76.99 76.72 76.72 7,132 -0.30(-0.38%)
Apr 22, 2014 76.84 77.12 76.84 77.02 11,337 +0.25(+0.33%)
Apr 21, 2014 76.74 76.79 76.52 76.76 18,990 +0.04(+0.05%)
Apr 17, 2014 76.62 76.72 76.72 76.72 10,882 +0.18(+0.24%)
Apr 16, 2014 76.20 76.54 75.94 76.54 10,951 +0.79(+1.04%)
Apr 15, 2014 75.71 75.81 75.19 75.75 31,995 +0.60(+0.80%)
Apr 14, 2014 75.29 75.45 74.97 75.15 11,919 +0.26(+0.35%)
Apr 11, 2014 75.24 75.54 74.37 74.88 31,640 -0.68(-0.90%)
Apr 10, 2014 76.44 76.72 75.55 75.56 41,069 -0.82(-1.07%)
Apr 09, 2014 76.06 76.39 76.00 76.38 11,918 +0.34(+0.45%)
Apr 08, 2014 75.70 76.06 75.70 76.04 4,284 +0.23(+0.31%)
Apr 07, 2014 75.67 75.80 75.53 75.80 10,570 -0.10(-0.13%)
Apr 04, 2014 76.69 76.84 75.85 75.90 10,058 -0.62(-0.81%)
Apr 03, 2014 76.82 76.82 76.29 76.52 30,533 -0.19(-0.25%)
Apr 02, 2014 76.51 76.73 76.41 76.72 10,362 +0.22(+0.28%)
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.