US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 64.52 64.79 64.44 64.52 24,720 +0.00(+0.00%)
Feb 27, 2013 63.81 64.54 63.81 64.52 13,074 +0.64(+1.00%)
Feb 26, 2013 63.73 63.93 63.40 63.88 14,676 +0.32(+0.50%)
Feb 25, 2013 64.70 64.72 63.57 63.57 24,056 -1.00(-1.55%)
Feb 22, 2013 64.23 64.57 64.23 64.57 111,161 +0.45(+0.70%)
Feb 21, 2013 64.09 64.21 63.88 64.12 23,819 -0.17(-0.26%)
Feb 20, 2013 64.73 64.73 64.28 64.29 18,134 -0.47(-0.73%)
Feb 19, 2013 64.33 64.76 64.33 64.76 23,786 +0.55(+0.85%)
Feb 15, 2013 64.06 64.30 64.02 64.21 10,990 +0.38(+0.59%)
Feb 14, 2013 63.87 64.04 63.83 63.83 9,190 +0.13(+0.21%)
Feb 13, 2013 63.68 63.85 63.55 63.70 23,740 +0.02(+0.02%)
Feb 12, 2013 63.67 63.74 63.59 63.68 9,443 +0.04(+0.06%)
Feb 11, 2013 63.66 63.72 63.57 63.64 6,651 -0.04(-0.06%)
Feb 08, 2013 63.65 63.84 63.60 63.68 11,132 +0.07(+0.11%)
Feb 07, 2013 63.52 63.64 63.22 63.61 20,096 +0.21(+0.34%)
Feb 06, 2013 63.20 63.45 63.15 63.40 16,495 +0.85(+1.36%)
Feb 04, 2013 62.83 62.83 62.55 62.55 16,292 -0.58(-0.92%)
Feb 01, 2013 63.06 63.29 63.01 63.13 78,338 +0.37(+0.59%)
Jan 31, 2013 62.71 62.86 62.62 62.76 16,627 +0.02(+0.03%)
Jan 30, 2013 62.99 63.11 62.72 62.75 266,011 -0.32(-0.50%)
Jan 29, 2013 62.68 63.12 62.68 63.06 18,171 +0.22(+0.35%)
Jan 28, 2013 62.93 62.93 62.67 62.84 40,820 -0.03(-0.05%)
Jan 25, 2013 62.75 62.88 62.66 62.87 10,870 +0.42(+0.67%)
Jan 24, 2013 62.20 62.51 62.20 62.45 33,763 +0.36(+0.58%)
Jan 23, 2013 62.07 62.14 61.99 62.10 11,830 -0.16(-0.26%)
Jan 22, 2013 62.34 62.34 62.09 62.26 152,839 +0.00(+0.01%)
Jan 18, 2013 61.99 62.25 61.94 62.25 19,800 -0.00(-0.01%)
Jan 17, 2013 61.94 62.38 61.90 62.26 35,572 +0.55(+0.89%)
Jan 16, 2013 61.67 61.85 61.64 61.70 26,631 -0.20(-0.32%)
Jan 15, 2013 61.44 61.90 61.44 61.90 22,292 +0.37(+0.60%)
Jan 14, 2013 61.30 61.65 61.30 61.53 39,793 +0.22(+0.36%)
Jan 11, 2013 61.24 61.39 61.10 61.31 29,868 +0.21(+0.35%)
Jan 10, 2013 61.01 61.13 60.81 61.10 29,956 +0.39(+0.65%)
Jan 09, 2013 60.61 60.86 60.61 60.70 46,986 +0.24(+0.40%)
Jan 08, 2013 60.61 60.61 60.32 60.46 40,153 -0.06(-0.10%)
Jan 07, 2013 60.80 60.80 60.42 60.52 175,094 -0.37(-0.61%)
Jan 04, 2013 60.69 60.99 60.63 60.89 45,261 +0.32(+0.52%)
Jan 03, 2013 60.64 60.82 60.52 60.58 90,676 -0.11(-0.18%)
Jan 02, 2013 60.29 60.69 59.14 60.69 86,452 +1.55(+2.61%)
Dec 31, 2012 58.30 59.21 58.27 59.14 63,792 +0.72(+1.23%)
Dec 28, 2012 58.66 58.87 58.42 58.42 36,463 -0.52(-0.88%)
Dec 27, 2012 58.80 58.99 58.37 58.94 23,357 +0.16(+0.27%)
Dec 26, 2012 59.05 59.28 58.72 58.79 31,465 -0.50(-0.85%)
Dec 24, 2012 59.22 59.29 59.12 59.29 6,096 -0.09(-0.16%)
Dec 21, 2012 59.35 59.45 58.95 59.39 269,918 -0.36(-0.61%)
Dec 20, 2012 59.40 59.76 59.40 59.75 45,146 +0.28(+0.48%)
Dec 19, 2012 59.98 59.98 59.46 59.46 18,719 -0.46(-0.76%)
Dec 18, 2012 59.78 60.00 59.50 59.92 52,992 +0.20(+0.33%)
Dec 17, 2012 59.52 59.74 59.48 59.73 26,244 +0.33(+0.56%)
Dec 14, 2012 59.52 59.66 59.39 59.39 38,880 -0.24(-0.40%)
Dec 13, 2012 59.86 60.01 59.50 59.63 39,317 -0.25(-0.42%)
Dec 12, 2012 60.06 60.27 59.86 59.88 19,576 +0.00(+0.00%)
Dec 11, 2012 59.88 60.13 59.83 59.88 35,169 +0.23(+0.38%)
Dec 10, 2012 59.75 59.84 59.61 59.66 32,243 -0.11(-0.18%)
Dec 07, 2012 59.51 59.78 59.51 59.77 52,371 +0.35(+0.59%)
Dec 06, 2012 59.30 59.51 59.27 59.41 25,852 +0.14(+0.24%)
Dec 05, 2012 59.43 59.65 58.40 59.27 14,827 -0.21(-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.