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 (%)
May 31, 2013 70.07 70.10 69.10 69.10 35,538 -1.18(-1.68%)
May 30, 2013 70.40 70.71 70.28 70.28 32,399 -0.06(-0.09%)
May 29, 2013 71.15 71.15 70.23 70.34 88,632 -1.11(-1.55%)
May 28, 2013 71.80 72.00 71.15 71.45 18,465 +0.50(+0.70%)
May 24, 2013 70.76 71.07 70.52 70.95 11,072 +0.24(+0.34%)
May 23, 2013 70.20 70.84 70.20 70.71 15,110 -0.21(-0.29%)
May 22, 2013 71.27 72.07 70.75 70.92 20,351 -0.32(-0.46%)
May 21, 2013 71.35 71.48 70.94 71.24 32,561 -0.11(-0.16%)
May 20, 2013 71.88 71.88 71.30 71.35 34,132 -0.51(-0.71%)
May 17, 2013 71.55 71.92 71.44 71.86 192,320 +0.36(+0.50%)
May 16, 2013 71.83 72.00 71.41 71.50 23,612 -0.32(-0.45%)
May 15, 2013 71.14 72.00 71.14 71.83 20,325 +1.43(+2.02%)
May 13, 2013 70.17 70.58 70.17 70.40 51,440 +0.09(+0.12%)
May 10, 2013 69.99 70.35 69.99 70.32 49,724 +0.44(+0.63%)
May 09, 2013 70.36 70.41 69.87 69.87 9,211 -0.40(-0.57%)
May 08, 2013 70.13 70.28 69.96 70.28 15,734 +0.15(+0.21%)
May 07, 2013 69.65 70.13 69.65 70.13 26,992 +0.62(+0.89%)
May 06, 2013 70.09 70.09 69.39 69.51 22,228 -0.32(-0.46%)
May 03, 2013 69.93 69.96 69.73 69.83 29,807 +0.62(+0.89%)
May 02, 2013 69.00 69.41 68.95 69.22 55,780 +0.32(+0.46%)
May 01, 2013 69.69 69.69 68.82 68.90 34,120 -0.39(-0.56%)
Apr 30, 2013 69.31 69.35 68.98 69.29 27,769 +0.05(+0.07%)
Apr 29, 2013 69.11 69.38 69.01 69.24 397,222 +0.32(+0.46%)
Apr 26, 2013 69.07 69.01 68.80 68.92 12,265 -0.09(-0.13%)
Apr 25, 2013 68.67 69.15 68.67 69.01 57,090 +0.65(+0.95%)
Apr 24, 2013 69.11 69.12 68.36 68.36 26,451 -0.93(-1.34%)
Apr 23, 2013 68.80 69.29 68.80 69.29 78,827 +0.76(+1.11%)
Apr 22, 2013 68.28 68.60 67.90 68.53 71,946 +0.25(+0.36%)
Apr 19, 2013 67.47 68.29 67.47 68.28 20,397 +1.04(+1.54%)
Apr 18, 2013 67.55 67.63 67.17 67.24 31,577 -0.15(-0.22%)
Apr 17, 2013 67.89 67.89 67.23 67.39 16,364 -0.81(-1.18%)
Apr 16, 2013 67.55 68.21 67.40 68.20 102,742 +1.32(+1.98%)
Apr 15, 2013 68.41 68.41 66.88 66.88 11,369 -1.48(-2.17%)
Apr 12, 2013 68.29 68.36 68.07 68.36 25,264 +0.03(+0.05%)
Apr 11, 2013 67.93 68.51 67.93 68.33 31,281 +0.41(+0.61%)
Apr 10, 2013 67.38 67.93 67.33 67.92 37,772 +0.78(+1.16%)
Apr 09, 2013 67.39 67.39 67.01 67.14 18,200 -0.17(-0.26%)
Apr 08, 2013 66.88 67.32 66.49 67.32 29,813 +0.73(+1.09%)
Apr 05, 2013 66.49 66.67 66.23 66.59 31,550 -0.54(-0.80%)
Apr 04, 2013 66.84 67.21 66.84 67.13 34,098 +0.27(+0.40%)
Apr 03, 2013 67.61 67.66 66.67 66.86 23,496 -0.74(-1.10%)
Apr 02, 2013 67.88 67.88 67.35 67.60 107,465 +0.52(+0.78%)
Apr 01, 2013 67.74 67.79 66.96 67.08 128,490 -0.26(-0.39%)
Mar 28, 2013 67.05 67.36 66.84 67.34 25,055 +0.36(+0.54%)
Mar 27, 2013 66.92 66.99 66.62 66.97 26,097 -0.13(-0.19%)
Mar 26, 2013 66.58 67.10 66.58 67.10 18,517 +0.71(+1.07%)
Mar 25, 2013 66.67 67.55 66.23 66.39 14,955 -0.01(-0.02%)
Mar 22, 2013 66.20 66.61 66.20 66.40 13,504 +0.41(+0.62%)
Mar 21, 2013 66.43 66.43 65.98 65.99 61,997 -0.38(-0.57%)
Mar 20, 2013 65.85 66.40 65.83 66.37 10,909 +0.76(+1.15%)
Mar 19, 2013 65.58 65.72 65.32 65.61 18,601 +0.15(+0.23%)
Mar 18, 2013 65.63 65.66 65.16 65.46 21,321 -0.33(-0.51%)
Mar 15, 2013 66.26 66.26 65.68 65.80 29,626 -0.28(-0.43%)
Mar 14, 2013 65.82 66.08 65.81 66.08 27,122 +0.33(+0.50%)
Mar 13, 2013 65.88 66.00 65.50 65.75 21,595 +0.13(+0.19%)
Mar 12, 2013 65.72 65.74 65.50 65.62 53,946 -0.13(-0.19%)
Mar 11, 2013 65.57 65.82 65.57 65.75 25,080 +0.05(+0.07%)
Mar 08, 2013 65.72 65.73 65.37 65.70 28,181 +0.20(+0.30%)
Mar 07, 2013 65.50 65.57 65.42 65.50 11,442 +0.01(+0.01%)
Mar 06, 2013 65.48 65.58 65.36 65.50 78,247 +0.13(+0.19%)
Mar 05, 2013 65.20 65.51 65.20 65.37 59,847 +0.35(+0.55%)
Mar 04, 2013 64.56 65.01 64.53 65.01 29,792 +0.38(+0.59%)
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.