US Consumer Goods Ishares ETF (NY: IYK )

179.70 USD -0.06 (-0.03%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 04, 2012 76.04 76.10 75.71 75.96 15,407 -0.50(-0.65%)
Nov 30, 2012 76.51 76.51 76.17 76.46 8,685 -0.02(-0.03%)
Nov 29, 2012 76.29 76.57 76.01 76.48 24,927 +0.40(+0.53%)
Nov 28, 2012 75.22 76.08 75.17 76.08 123,609 +0.72(+0.96%)
Nov 27, 2012 75.54 75.88 75.36 75.36 6,887 -0.05(-0.07%)
Nov 26, 2012 75.46 75.50 75.16 75.41 10,952 -0.33(-0.44%)
Nov 23, 2012 74.94 75.74 74.94 75.74 3,272 +1.00(+1.34%)
Nov 21, 2012 74.72 74.77 74.52 74.74 4,709 +0.32(+0.43%)
Nov 20, 2012 74.12 74.63 74.08 74.42 37,563 +0.23(+0.31%)
Nov 19, 2012 73.38 74.19 71.55 74.19 281,857 +1.48(+2.04%)
Nov 16, 2012 72.25 72.76 71.90 72.71 24,790 +0.64(+0.89%)
Nov 15, 2012 71.70 72.08 71.62 72.07 46,997 +0.20(+0.28%)
Nov 14, 2012 72.91 72.97 71.80 71.87 15,628 -1.11(-1.52%)
Nov 13, 2012 72.72 73.42 72.68 72.98 14,642 +0.04(+0.05%)
Nov 12, 2012 73.13 73.29 72.89 72.94 5,760 -0.05(-0.07%)
Nov 09, 2012 72.78 73.54 72.56 72.99 20,565 -0.07(-0.10%)
Nov 08, 2012 73.79 73.90 73.06 73.06 12,012 -1.06(-1.43%)
Nov 07, 2012 74.48 74.48 73.57 74.12 32,373 -0.84(-1.12%)
Nov 06, 2012 74.68 75.12 74.59 74.96 7,839 +0.52(+0.70%)
Nov 05, 2012 74.23 74.49 73.94 74.44 11,217 +0.06(+0.09%)
Nov 02, 2012 75.18 75.18 74.33 74.38 9,663 -0.50(-0.67%)
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.