iShares U.S. Consumer Goods ETF (NY: IYK )

168.11 USD -1.90 (-1.12%)
Official Closing Price Updated: 4:32 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 81.81 82.16 81.71 81.81 19,496 +0.00(+0.00%)
Feb 27, 2013 80.91 81.83 80.91 81.81 10,311 +0.81(+1.00%)
Feb 26, 2013 80.81 81.06 80.39 81.00 11,575 +0.40(+0.50%)
Feb 25, 2013 82.04 82.06 80.60 80.60 18,972 -1.27(-1.55%)
Feb 22, 2013 81.44 81.87 81.44 81.87 87,668 +0.57(+0.70%)
Feb 21, 2013 81.27 81.42 81.00 81.30 18,785 -0.21(-0.26%)
Feb 20, 2013 82.08 82.08 81.51 81.51 14,302 -0.60(-0.73%)
Feb 19, 2013 81.57 82.11 81.57 82.11 18,759 +0.69(+0.85%)
Feb 15, 2013 81.23 81.53 81.17 81.42 8,668 +0.48(+0.59%)
Feb 14, 2013 80.99 81.20 80.94 80.94 7,248 +0.17(+0.21%)
Feb 13, 2013 80.75 80.96 80.58 80.77 18,723 +0.02(+0.02%)
Feb 12, 2013 80.73 80.82 80.64 80.75 7,448 +0.05(+0.06%)
Feb 11, 2013 80.72 80.80 80.60 80.70 5,246 -0.05(-0.06%)
Feb 08, 2013 80.71 80.95 80.65 80.75 8,780 +0.09(+0.11%)
Feb 07, 2013 80.54 80.70 80.16 80.66 15,849 +0.27(+0.34%)
Feb 06, 2013 80.14 80.46 80.07 80.39 13,009 +1.08(+1.36%)
Feb 04, 2013 79.67 79.67 79.31 79.31 12,849 -0.74(-0.92%)
Feb 01, 2013 79.96 80.25 79.90 80.05 61,782 +0.47(+0.59%)
Jan 31, 2013 79.52 79.70 79.40 79.58 13,113 +0.02(+0.03%)
Jan 30, 2013 79.87 80.02 79.53 79.56 209,791 -0.40(-0.50%)
Jan 29, 2013 79.48 80.03 79.48 79.96 14,331 +0.28(+0.35%)
Jan 28, 2013 79.79 79.79 79.47 79.68 32,193 -0.04(-0.05%)
Jan 25, 2013 79.57 79.73 79.45 79.72 8,573 +0.53(+0.67%)
Jan 24, 2013 78.87 79.26 78.87 79.19 26,628 +0.45(+0.58%)
Jan 23, 2013 78.71 78.79 78.60 78.74 9,330 -0.20(-0.26%)
Jan 22, 2013 79.04 79.04 78.74 78.94 120,537 +0.01(+0.01%)
Jan 18, 2013 78.60 78.93 78.54 78.93 15,616 -0.01(-0.01%)
Jan 17, 2013 78.54 79.10 78.49 78.94 28,054 +0.70(+0.89%)
Jan 16, 2013 78.20 78.42 78.16 78.24 21,003 -0.25(-0.32%)
Jan 15, 2013 77.90 78.49 77.90 78.49 17,581 +0.47(+0.60%)
Jan 14, 2013 77.73 78.17 77.73 78.02 31,383 +0.28(+0.36%)
Jan 11, 2013 77.65 77.84 77.47 77.74 23,556 +0.27(+0.35%)
Jan 10, 2013 77.36 77.51 77.10 77.47 23,625 +0.50(+0.65%)
Jan 09, 2013 76.85 77.18 76.85 76.97 37,056 +0.31(+0.40%)
Jan 08, 2013 76.85 76.85 76.49 76.66 31,667 -0.08(-0.10%)
Jan 07, 2013 77.09 77.09 76.61 76.74 138,089 -0.47(-0.61%)
Jan 04, 2013 76.95 77.33 76.88 77.21 35,696 +0.40(+0.52%)
Jan 03, 2013 76.89 77.12 76.74 76.81 71,512 -0.14(-0.18%)
Jan 02, 2013 76.45 76.95 74.99 76.95 68,181 +1.96(+2.61%)
Dec 31, 2012 73.92 75.08 73.89 74.99 50,310 +0.91(+1.23%)
Dec 28, 2012 74.38 74.65 74.07 74.08 28,757 -0.66(-0.88%)
Dec 27, 2012 74.56 74.80 74.02 74.74 18,421 +0.20(+0.27%)
Dec 26, 2012 74.88 75.17 74.45 74.54 24,815 -0.64(-0.85%)
Dec 24, 2012 75.09 75.18 74.96 75.18 4,808 -0.12(-0.16%)
Dec 21, 2012 75.25 75.38 74.75 75.30 212,872 -0.46(-0.61%)
Dec 20, 2012 75.32 75.77 75.32 75.76 35,605 +0.36(+0.48%)
Dec 19, 2012 76.05 76.05 75.40 75.40 14,763 -1.12(-1.46%)
Dec 18, 2012 76.34 76.62 75.98 76.52 41,498 +0.25(+0.33%)
Dec 17, 2012 76.00 76.29 75.95 76.27 20,552 +0.42(+0.56%)
Dec 14, 2012 76.00 76.18 75.85 75.85 30,447 -0.31(-0.40%)
Dec 13, 2012 76.44 76.63 75.98 76.15 30,789 -0.32(-0.42%)
Dec 12, 2012 76.70 76.97 76.44 76.47 15,330 +0.00(+0.00%)
Dec 11, 2012 76.46 76.78 76.40 76.47 27,541 +0.29(+0.38%)
Dec 10, 2012 76.30 76.41 76.12 76.18 25,250 -0.14(-0.18%)
Dec 07, 2012 75.99 76.34 75.99 76.32 41,012 +0.45(+0.59%)
Dec 06, 2012 75.72 75.99 75.69 75.87 20,245 +0.18(+0.24%)
Dec 05, 2012 75.89 76.17 74.57 75.69 11,611 -0.27(-0.36%)
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.