US Consumer Goods Ishares ETF (NY: IYK )

67.71 +0.17 (+0.25%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 75.37 75.91 75.37 75.55 113,583 +0.26(+0.34%)
Feb 27, 2014 75.15 75.38 74.91 75.29 37,851 +0.19(+0.26%)
Feb 26, 2014 75.11 75.50 75.01 75.10 499,600 +0.14(+0.19%)
Feb 25, 2014 75.11 75.18 74.94 74.96 5,211 +0.19(+0.26%)
Feb 24, 2014 74.62 75.20 74.47 74.76 10,611 +0.30(+0.40%)
Feb 21, 2014 74.57 74.79 74.47 74.47 7,119 +0.04(+0.05%)
Feb 20, 2014 74.03 74.58 73.99 74.43 18,963 +0.59(+0.80%)
Feb 19, 2014 73.98 74.36 73.76 73.83 9,405 -0.36(-0.49%)
Feb 18, 2014 74.59 74.59 73.94 74.19 16,033 -0.21(-0.28%)
Feb 14, 2014 73.94 74.40 74.40 74.40 17,724 +0.36(+0.49%)
Feb 13, 2014 73.28 74.05 73.28 74.04 20,284 +0.50(+0.68%)
Feb 12, 2014 73.83 73.90 73.45 73.54 19,946 -0.23(-0.31%)
Feb 11, 2014 73.15 73.89 73.15 73.78 17,677 +0.58(+0.79%)
Feb 10, 2014 72.92 73.20 72.85 73.20 11,747 +0.18(+0.25%)
Feb 07, 2014 72.54 73.02 72.49 73.02 16,152 +0.88(+1.22%)
Feb 06, 2014 71.59 72.22 71.59 72.13 80,697 +0.97(+1.36%)
Feb 05, 2014 71.18 71.31 70.66 71.16 28,380 -0.24(-0.34%)
Feb 04, 2014 71.14 71.42 71.04 71.41 31,123 +0.73(+1.03%)
Feb 03, 2014 72.37 72.37 70.63 70.68 98,874 -1.78(-2.45%)
Jan 31, 2014 72.10 72.92 71.89 72.45 31,492 -0.50(-0.68%)
Jan 30, 2014 73.02 73.26 72.87 72.95 94,432 +0.47(+0.65%)
Jan 29, 2014 73.30 73.30 72.41 72.48 39,032 -1.38(-1.87%)
Jan 28, 2014 73.54 73.90 73.53 73.86 53,759 +0.57(+0.78%)
Jan 27, 2014 73.70 73.82 72.99 73.29 61,401 -0.32(-0.43%)
Jan 24, 2014 74.46 74.61 73.61 73.61 117,295 -1.09(-1.46%)
Jan 23, 2014 75.10 75.10 74.45 74.70 529,800 -0.81(-1.07%)
Jan 22, 2014 75.24 75.54 75.24 75.51 19,806 +0.26(+0.34%)
Jan 21, 2014 75.40 75.58 74.91 75.25 21,143 +0.23(+0.31%)
Jan 17, 2014 75.77 75.02 75.02 75.02 21,968 -0.65(-0.86%)
Jan 16, 2014 75.61 75.76 75.40 75.67 21,026 -0.14(-0.18%)
Jan 15, 2014 75.76 75.95 75.69 75.81 17,687 +0.05(+0.07%)
Jan 14, 2014 75.33 75.85 75.32 75.76 12,650 +0.64(+0.85%)
Jan 13, 2014 75.88 76.11 75.09 75.11 21,684 -0.83(-1.09%)
Jan 10, 2014 75.89 76.01 75.71 75.94 21,003 +0.26(+0.34%)
Jan 09, 2014 75.74 75.75 75.39 75.68 22,656 +0.14(+0.19%)
Jan 08, 2014 76.03 76.03 75.32 75.54 23,095 -0.33(-0.43%)
Jan 07, 2014 75.67 76.09 75.67 75.87 33,977 +0.32(+0.42%)
Jan 06, 2014 75.83 76.05 75.36 75.55 74,326 -0.13(-0.17%)
Jan 03, 2014 75.81 75.95 75.67 75.68 64,494 -0.16(-0.21%)
Jan 02, 2014 76.38 76.46 75.71 75.84 24,568 -0.85(-1.11%)
Dec 31, 2013 77.08 76.68 76.68 76.68 70,524 +0.09(+0.12%)
Dec 30, 2013 76.44 76.60 76.36 76.60 20,509 +0.26(+0.34%)
Dec 27, 2013 76.34 76.48 76.22 76.34 21,347 +0.13(+0.17%)
Dec 26, 2013 75.99 76.30 75.99 76.21 13,651 +0.32(+0.42%)
Dec 24, 2013 75.76 76.04 75.76 75.89 5,660 +0.19(+0.26%)
Dec 23, 2013 76.00 76.00 75.55 75.70 24,870 +0.09(+0.12%)
Dec 20, 2013 75.41 75.77 75.41 75.61 18,336 +0.25(+0.33%)
Dec 19, 2013 75.53 75.56 75.10 75.36 14,054 -0.33(-0.43%)
Dec 18, 2013 74.89 75.69 74.07 75.69 16,571 +0.84(+1.13%)
Dec 17, 2013 74.91 74.97 74.51 74.85 8,462 -0.05(-0.06%)
Dec 16, 2013 75.16 75.16 74.78 74.89 11,437 +0.16(+0.21%)
Dec 13, 2013 74.90 74.90 74.61 74.74 12,477 +0.12(+0.16%)
Dec 12, 2013 75.35 75.35 74.58 74.61 19,300 -0.76(-1.00%)
Dec 11, 2013 75.90 75.90 75.34 75.37 10,216 -0.48(-0.64%)
Dec 10, 2013 76.02 76.02 75.68 75.85 10,748 -0.40(-0.53%)
Dec 09, 2013 76.25 76.38 76.25 76.26 12,352 +0.16(+0.21%)
Dec 06, 2013 75.69 76.15 75.59 76.10 36,109 +1.04(+1.38%)
Dec 05, 2013 75.36 75.43 75.06 75.06 11,579 -0.38(-0.51%)
Dec 04, 2013 75.11 75.61 74.96 75.44 6,807 +0.04(+0.06%)
Dec 03, 2013 75.27 75.54 75.17 75.40 20,512 +0.07(+0.09%)
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.