US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 69.66 69.66 69.18 69.29 22,439 -0.18(-0.26%)
Aug 29, 2013 69.03 69.69 69.03 69.47 8,461 +0.46(+0.67%)
Aug 28, 2013 69.14 69.24 68.96 69.01 36,671 -0.27(-0.39%)
Aug 27, 2013 69.52 69.58 69.28 69.28 18,780 -0.82(-1.17%)
Aug 26, 2013 70.90 70.90 70.02 70.09 14,363 -0.67(-0.95%)
Aug 23, 2013 70.39 70.80 70.36 70.77 46,206 +0.40(+0.56%)
Aug 22, 2013 70.01 70.54 69.90 70.37 13,699 +0.55(+0.78%)
Aug 21, 2013 70.42 70.42 69.77 69.83 12,281 -0.48(-0.68%)
Aug 20, 2013 70.09 70.62 70.04 70.30 8,622 +0.23(+0.33%)
Aug 19, 2013 70.24 70.40 70.07 70.07 48,793 -0.35(-0.50%)
Aug 16, 2013 70.74 70.74 70.32 70.42 28,697 -0.35(-0.49%)
Aug 15, 2013 71.50 71.50 70.74 70.77 21,039 -1.19(-1.65%)
Aug 14, 2013 72.48 72.48 71.96 71.96 10,536 -0.51(-0.70%)
Aug 13, 2013 73.07 73.07 72.23 72.46 14,907 -0.06(-0.08%)
Aug 12, 2013 72.00 72.57 72.00 72.52 17,814 -0.04(-0.05%)
Aug 09, 2013 72.73 72.82 72.46 72.56 25,827 -0.22(-0.30%)
Aug 08, 2013 72.42 72.85 72.42 72.78 40,541 +0.59(+0.82%)
Aug 07, 2013 72.42 72.42 72.16 72.19 17,781 -0.49(-0.68%)
Aug 06, 2013 72.65 72.81 72.54 72.68 14,595 -0.10(-0.14%)
Aug 05, 2013 72.78 72.87 72.65 72.78 12,574 -0.02(-0.03%)
Aug 02, 2013 72.61 72.84 72.31 72.81 9,942 +0.15(+0.21%)
Aug 01, 2013 72.16 72.72 72.16 72.65 68,477 +0.97(+1.36%)
Jul 31, 2013 71.87 72.16 71.68 71.68 19,593 -0.09(-0.12%)
Jul 30, 2013 71.86 72.08 71.65 71.77 21,167 +0.04(+0.06%)
Jul 29, 2013 71.85 71.85 71.68 71.73 5,402 -0.11(-0.15%)
Jul 26, 2013 71.54 71.84 71.16 71.84 19,518 +0.04(+0.06%)
Jul 25, 2013 71.50 71.88 71.49 71.80 12,912 +0.20(+0.28%)
Jul 24, 2013 72.12 72.27 71.55 71.60 17,602 -0.30(-0.42%)
Jul 23, 2013 72.12 72.12 71.89 71.90 12,651 -0.20(-0.27%)
Jul 22, 2013 72.04 72.22 71.98 72.10 10,122 +0.01(+0.01%)
Jul 19, 2013 71.93 72.11 71.79 72.09 20,126 +0.21(+0.30%)
Jul 18, 2013 71.54 72.08 71.54 71.88 16,850 +0.32(+0.44%)
Jul 17, 2013 71.43 71.62 71.37 71.56 18,376 +0.31(+0.43%)
Jul 16, 2013 71.56 71.56 71.24 71.25 19,147 -0.63(-0.87%)
Jul 15, 2013 71.93 71.93 71.78 71.88 41,538 +0.04(+0.06%)
Jul 12, 2013 71.70 71.86 71.58 71.84 53,443 +0.13(+0.18%)
Jul 11, 2013 71.36 71.76 71.36 71.71 62,250 +1.09(+1.54%)
Jul 10, 2013 70.62 70.84 70.45 70.63 97,642 +0.02(+0.02%)
Jul 09, 2013 70.36 70.73 69.95 70.61 51,772 +0.66(+0.94%)
Jul 08, 2013 69.87 70.20 69.83 69.95 19,695 +0.41(+0.59%)
Jul 05, 2013 69.71 69.71 68.99 69.54 13,360 +0.28(+0.40%)
Jul 03, 2013 69.14 69.37 68.88 69.26 6,354 -0.07(-0.10%)
Jul 02, 2013 69.39 69.72 69.11 69.33 9,021 -0.05(-0.07%)
Jul 01, 2013 68.74 69.74 68.74 69.38 49,181 +0.63(+0.91%)
Jun 28, 2013 68.78 69.18 68.60 68.76 15,939 -0.22(-0.32%)
Jun 27, 2013 68.48 69.36 68.48 68.98 31,643 +0.61(+0.89%)
Jun 26, 2013 68.01 68.54 68.01 68.37 45,211 +0.78(+1.15%)
Jun 25, 2013 67.57 67.79 67.27 67.59 36,257 +0.50(+0.75%)
Jun 24, 2013 67.08 67.68 66.48 67.08 33,551 -0.60(-0.89%)
Jun 21, 2013 67.63 67.93 66.95 67.68 65,037 +0.54(+0.80%)
Jun 20, 2013 68.91 68.91 67.01 67.15 65,655 -2.27(-3.27%)
Jun 19, 2013 70.46 70.63 69.40 69.42 32,334 -1.14(-1.62%)
Jun 18, 2013 70.14 70.56 70.09 70.56 13,883 +0.42(+0.60%)
Jun 17, 2013 69.95 70.51 69.89 70.14 20,799 +0.45(+0.65%)
Jun 14, 2013 69.80 70.10 69.52 69.69 14,425 -0.09(-0.13%)
Jun 13, 2013 68.90 69.88 68.72 69.78 32,048 +0.78(+1.14%)
Jun 12, 2013 69.77 69.77 68.94 69.00 12,379 -0.29(-0.41%)
Jun 11, 2013 69.28 69.75 69.03 69.28 23,769 -0.43(-0.62%)
Jun 10, 2013 69.96 69.96 69.40 69.72 200,318 +0.03(+0.05%)
Jun 07, 2013 69.11 69.68 69.10 69.68 37,809 +1.03(+1.50%)
Jun 06, 2013 68.29 68.65 67.78 68.65 34,492 +0.43(+0.62%)
Jun 05, 2013 69.14 69.14 68.23 68.23 49,827 -1.06(-1.54%)
Jun 04, 2013 69.47 69.70 68.80 69.29 27,932 -0.01(-0.01%)
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.