US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 66.76 67.07 66.56 67.05 25,162 +0.36(+0.54%)
Mar 27, 2013 66.64 66.71 66.34 66.69 26,209 -0.13(-0.19%)
Mar 26, 2013 66.30 66.82 66.30 66.82 18,596 +0.71(+1.07%)
Mar 25, 2013 66.38 67.26 65.95 66.11 15,019 -0.01(-0.02%)
Mar 22, 2013 65.92 66.32 65.92 66.12 13,562 +0.41(+0.62%)
Mar 21, 2013 66.14 66.14 65.70 65.71 62,262 -0.38(-0.57%)
Mar 20, 2013 65.57 66.11 65.55 66.09 10,956 +0.75(+1.15%)
Mar 19, 2013 65.30 65.45 65.04 65.34 18,680 +0.15(+0.23%)
Mar 18, 2013 65.35 65.38 64.88 65.18 21,412 -0.33(-0.51%)
Mar 15, 2013 65.98 65.98 65.40 65.52 29,752 -0.28(-0.43%)
Mar 14, 2013 65.54 65.80 65.53 65.80 27,238 +0.33(+0.50%)
Mar 13, 2013 65.60 65.72 65.22 65.47 21,687 +0.13(+0.19%)
Mar 12, 2013 65.44 65.46 65.22 65.34 54,176 -0.13(-0.19%)
Mar 11, 2013 65.29 65.54 65.29 65.47 25,187 +0.05(+0.07%)
Mar 08, 2013 65.44 65.45 65.09 65.42 28,301 +0.20(+0.30%)
Mar 07, 2013 65.23 65.29 65.15 65.23 11,491 +0.01(+0.01%)
Mar 06, 2013 65.20 65.30 65.08 65.22 78,581 +0.13(+0.19%)
Mar 05, 2013 64.93 65.23 64.93 65.09 60,103 +0.35(+0.55%)
Mar 04, 2013 64.29 64.74 64.26 64.74 29,919 +0.38(+0.59%)
Mar 01, 2013 63.99 64.43 63.84 64.36 94,747 +0.10(+0.16%)
Feb 28, 2013 64.26 64.53 64.18 64.26 24,820 +0.00(+0.00%)
Feb 27, 2013 63.55 64.28 63.55 64.26 13,127 +0.64(+1.00%)
Feb 26, 2013 63.47 63.67 63.14 63.62 14,736 +0.31(+0.50%)
Feb 25, 2013 64.44 64.46 63.31 63.31 24,153 -1.00(-1.55%)
Feb 22, 2013 63.97 64.31 63.97 64.31 111,612 +0.45(+0.70%)
Feb 21, 2013 63.84 63.95 63.62 63.86 23,915 -0.17(-0.26%)
Feb 20, 2013 64.47 64.47 64.02 64.03 18,208 -0.47(-0.73%)
Feb 19, 2013 64.07 64.49 64.07 64.49 23,882 +0.54(+0.85%)
Feb 15, 2013 63.80 64.04 63.76 63.95 11,035 +0.38(+0.59%)
Feb 14, 2013 63.62 63.78 63.58 63.58 9,227 +0.13(+0.21%)
Feb 13, 2013 63.43 63.59 63.29 63.44 23,836 +0.02(+0.02%)
Feb 12, 2013 63.41 63.48 63.34 63.43 9,482 +0.04(+0.06%)
Feb 11, 2013 63.40 63.47 63.31 63.39 6,678 -0.04(-0.06%)
Feb 08, 2013 63.40 63.59 63.35 63.43 11,178 +0.07(+0.11%)
Feb 07, 2013 63.26 63.38 62.96 63.36 20,177 +0.21(+0.34%)
Feb 06, 2013 62.95 63.20 62.89 63.14 16,562 +0.85(+1.36%)
Feb 04, 2013 62.58 62.58 62.30 62.30 16,358 -0.58(-0.92%)
Feb 01, 2013 62.81 63.03 62.76 62.88 78,656 +0.37(+0.59%)
Jan 31, 2013 62.46 62.60 62.37 62.51 16,694 +0.02(+0.03%)
Jan 30, 2013 62.74 62.85 62.47 62.49 267,090 -0.31(-0.50%)
Jan 29, 2013 62.43 62.86 62.43 62.81 18,245 +0.22(+0.35%)
Jan 28, 2013 62.67 62.67 62.42 62.59 40,985 -0.03(-0.05%)
Jan 25, 2013 62.50 62.63 62.41 62.62 10,914 +0.42(+0.67%)
Jan 24, 2013 61.95 62.25 61.95 62.20 33,900 +0.36(+0.58%)
Jan 23, 2013 61.82 61.89 61.74 61.85 11,878 -0.16(-0.26%)
Jan 22, 2013 62.08 62.08 61.84 62.00 153,458 +0.00(+0.01%)
Jan 18, 2013 61.74 62.00 61.69 62.00 19,881 -0.00(-0.01%)
Jan 17, 2013 61.69 62.13 61.65 62.00 35,716 +0.55(+0.89%)
Jan 16, 2013 61.42 61.60 61.39 61.45 26,739 -0.20(-0.32%)
Jan 15, 2013 61.19 61.65 61.19 61.65 22,382 +0.37(+0.60%)
Jan 14, 2013 61.05 61.40 61.05 61.28 39,954 +0.22(+0.36%)
Jan 11, 2013 60.99 61.14 60.85 61.06 29,989 +0.21(+0.35%)
Jan 10, 2013 60.76 60.88 60.56 60.85 30,077 +0.39(+0.65%)
Jan 09, 2013 60.36 60.62 60.36 60.46 47,176 +0.24(+0.40%)
Jan 08, 2013 60.36 60.36 60.08 60.21 40,316 -0.06(-0.10%)
Jan 07, 2013 60.55 60.55 60.17 60.28 175,804 -0.37(-0.61%)
Jan 04, 2013 60.44 60.74 60.39 60.65 45,445 +0.31(+0.52%)
Jan 03, 2013 60.39 60.58 60.28 60.33 91,043 -0.11(-0.18%)
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.