Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 76.44 76.64 76.32 76.59 19,391 +0.60(+0.78%)
Mar 28, 2014 76.09 76.17 75.89 75.99 14,233 +0.42(+0.55%)
Mar 27, 2014 75.81 75.94 75.52 75.57 15,971 -0.05(-0.06%)
Mar 26, 2014 76.06 76.14 75.62 75.62 16,769 -0.08(-0.11%)
Mar 25, 2014 75.75 76.06 75.56 75.70 9,817 -0.03(-0.04%)
Mar 24, 2014 75.92 75.92 75.42 75.73 127,175 -0.03(-0.04%)
Mar 21, 2014 76.32 76.56 75.76 75.76 45,309 -0.20(-0.27%)
Mar 20, 2014 75.70 76.10 75.49 75.97 27,062 +0.08(+0.11%)
Mar 19, 2014 76.42 76.55 75.67 75.88 8,678 -0.53(-0.69%)
Mar 18, 2014 76.06 76.46 76.06 76.41 9,195 +0.43(+0.57%)
Mar 17, 2014 75.84 76.02 75.72 75.98 10,619 +0.60(+0.80%)
Mar 14, 2014 75.49 75.79 75.38 75.38 4,524 +0.07(+0.09%)
Mar 13, 2014 76.28 76.28 75.28 75.31 15,239 -0.63(-0.83%)
Mar 12, 2014 75.55 75.96 75.55 75.95 10,694 +0.08(+0.10%)
Mar 11, 2014 76.40 76.49 75.84 75.87 29,851 -0.36(-0.47%)
Mar 10, 2014 76.26 76.28 76.05 76.23 10,884 -0.08(-0.10%)
Mar 07, 2014 76.52 76.52 76.08 76.31 136,962 +0.01(+0.01%)
Mar 06, 2014 76.24 76.36 76.14 76.30 22,799 +0.22(+0.28%)
Mar 05, 2014 76.12 76.21 76.02 76.08 13,678 -0.14(-0.19%)
Mar 04, 2014 75.80 76.26 75.80 76.23 11,380 +1.08(+1.44%)
Mar 03, 2014 74.92 75.26 74.59 75.15 96,050 -0.38(-0.51%)
Feb 28, 2014 75.35 75.89 75.35 75.53 113,607 +0.26(+0.34%)
Feb 27, 2014 75.13 75.36 74.89 75.27 37,859 +0.19(+0.26%)
Feb 26, 2014 75.09 75.48 74.99 75.08 499,707 +0.14(+0.19%)
Feb 25, 2014 75.10 75.16 74.92 74.94 5,212 +0.19(+0.26%)
Feb 24, 2014 74.60 75.18 74.45 74.75 10,613 +0.30(+0.40%)
Feb 21, 2014 74.55 74.78 74.45 74.45 7,121 +0.04(+0.05%)
Feb 20, 2014 74.01 74.57 73.98 74.41 18,967 +0.59(+0.80%)
Feb 19, 2014 73.96 74.34 73.74 73.82 9,407 -0.36(-0.49%)
Feb 18, 2014 74.58 74.58 73.92 74.18 16,036 -0.21(-0.28%)
Feb 14, 2014 73.92 74.39 74.39 74.39 17,728 +0.36(+0.49%)
Feb 13, 2014 73.26 74.03 73.26 74.03 20,289 +0.50(+0.68%)
Feb 12, 2014 73.82 73.88 73.43 73.53 19,950 -0.23(-0.31%)
Feb 11, 2014 73.14 73.87 73.14 73.76 17,681 +0.58(+0.79%)
Feb 10, 2014 72.90 73.18 72.83 73.18 11,749 +0.18(+0.25%)
Feb 07, 2014 72.53 73.00 72.47 73.00 16,155 +0.88(+1.22%)
Feb 06, 2014 71.57 72.20 71.57 72.12 80,715 +0.97(+1.36%)
Feb 05, 2014 71.17 71.29 70.65 71.15 28,387 -0.24(-0.34%)
Feb 04, 2014 71.13 71.41 71.02 71.39 31,129 +0.73(+1.03%)
Feb 03, 2014 72.35 72.36 70.61 70.66 98,895 -1.78(-2.45%)
Jan 31, 2014 72.09 72.91 71.88 72.44 31,499 -0.50(-0.68%)
Jan 30, 2014 73.00 73.24 72.85 72.94 94,452 +0.47(+0.65%)
Jan 29, 2014 73.29 73.29 72.39 72.46 39,040 -1.38(-1.87%)
Jan 28, 2014 73.52 73.89 73.51 73.84 53,771 +0.57(+0.78%)
Jan 27, 2014 73.69 73.80 72.98 73.27 61,414 -0.32(-0.43%)
Jan 24, 2014 74.44 74.59 73.59 73.59 117,320 -1.09(-1.46%)
Jan 23, 2014 75.08 75.08 74.43 74.68 529,913 -0.81(-1.07%)
Jan 22, 2014 75.23 75.53 75.23 75.49 19,811 +0.26(+0.34%)
Jan 21, 2014 75.39 75.57 74.89 75.23 21,148 +0.23(+0.31%)
Jan 17, 2014 75.76 75.00 75.00 75.00 21,973 -0.65(-0.86%)
Jan 16, 2014 75.60 75.74 75.39 75.66 21,030 -0.14(-0.18%)
Jan 15, 2014 75.74 75.93 75.68 75.79 17,691 +0.05(+0.07%)
Jan 14, 2014 75.31 75.83 75.30 75.74 12,653 +0.64(+0.85%)
Jan 13, 2014 75.86 76.10 75.07 75.10 21,688 -0.83(-1.09%)
Jan 10, 2014 75.88 76.00 75.69 75.92 21,008 +0.26(+0.34%)
Jan 09, 2014 75.72 75.73 75.37 75.67 22,661 +0.14(+0.19%)
Jan 08, 2014 76.01 76.01 75.31 75.52 23,100 -0.33(-0.43%)
Jan 07, 2014 75.65 76.07 75.65 75.85 33,985 +0.32(+0.42%)
Jan 06, 2014 75.81 76.04 75.35 75.53 74,342 -0.13(-0.17%)
Jan 03, 2014 75.80 75.93 75.65 75.66 64,508 -0.16(-0.21%)
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.