US Consumer Goods Ishares ETF (NY: IYK )

165.26 USD +1.86 (+1.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 89.34 89.53 89.06 89.30 46,492 -0.61(-0.68%)
Sep 27, 2013 89.90 90.07 89.88 89.91 19,275 -0.36(-0.40%)
Sep 26, 2013 90.18 90.42 89.92 90.27 11,163 +0.32(+0.36%)
Sep 25, 2013 90.65 90.65 89.88 89.95 23,811 -0.64(-0.71%)
Sep 24, 2013 90.69 91.01 90.42 90.59 119,907 -0.44(-0.48%)
Sep 23, 2013 91.46 91.46 90.60 91.03 46,377 -0.70(-0.76%)
Sep 20, 2013 92.14 92.17 91.64 91.73 7,678 -0.59(-0.64%)
Sep 19, 2013 92.80 92.80 92.22 92.32 8,311 -0.20(-0.21%)
Sep 18, 2013 91.37 92.61 90.87 92.52 22,322 +1.11(+1.21%)
Sep 17, 2013 90.95 91.44 90.95 91.41 2,804 +0.38(+0.42%)
Sep 16, 2013 90.39 91.39 90.94 91.03 8,155 +0.64(+0.71%)
Sep 13, 2013 90.00 90.40 89.90 90.39 19,248 +0.62(+0.69%)
Sep 12, 2013 90.04 90.08 89.70 89.77 11,410 -0.21(-0.23%)
Sep 11, 2013 89.39 89.98 89.35 89.98 6,804 +0.52(+0.58%)
Sep 10, 2013 89.65 89.72 89.32 89.46 11,481 +0.13(+0.15%)
Sep 09, 2013 88.61 89.33 88.61 89.33 17,707 +0.81(+0.92%)
Sep 06, 2013 88.73 88.93 87.87 88.52 5,751 +0.10(+0.11%)
Sep 05, 2013 88.44 88.58 88.38 88.42 11,625 -0.00(-0.00%)
Sep 04, 2013 87.70 88.63 87.70 88.42 7,787 +0.90(+1.03%)
Sep 03, 2013 88.25 88.54 87.39 87.52 365,452 +0.10(+0.11%)
Aug 30, 2013 87.89 87.89 87.29 87.42 17,785 -0.23(-0.26%)
Aug 29, 2013 87.10 87.93 87.10 87.65 6,706 +0.58(+0.67%)
Aug 28, 2013 87.24 87.36 87.01 87.07 29,065 -0.34(-0.39%)
Aug 27, 2013 87.71 87.79 87.41 87.41 14,885 -1.03(-1.17%)
Aug 26, 2013 89.45 89.45 88.35 88.44 11,384 -0.85(-0.95%)
Aug 23, 2013 88.81 89.33 88.77 89.29 36,622 +0.50(+0.56%)
Aug 22, 2013 88.33 89.00 88.19 88.79 10,858 +0.69(+0.78%)
Aug 21, 2013 88.85 88.85 88.03 88.10 9,734 -0.60(-0.68%)
Aug 20, 2013 88.44 89.10 88.37 88.70 6,834 +0.29(+0.33%)
Aug 19, 2013 88.62 88.82 88.41 88.41 38,672 -0.44(-0.50%)
Aug 16, 2013 89.25 89.25 88.72 88.85 22,745 -0.44(-0.49%)
Aug 15, 2013 90.21 90.21 89.25 89.29 16,675 -1.50(-1.65%)
Aug 14, 2013 91.45 91.45 90.79 90.79 8,351 -0.64(-0.70%)
Aug 13, 2013 92.19 92.19 91.13 91.43 11,815 -0.07(-0.08%)
Aug 12, 2013 90.84 91.56 90.84 91.50 14,119 -0.05(-0.05%)
Aug 09, 2013 91.77 91.88 91.43 91.55 20,470 -0.28(-0.30%)
Aug 08, 2013 91.37 91.92 91.37 91.83 32,132 +0.75(+0.82%)
Aug 07, 2013 91.37 91.37 91.04 91.08 14,093 -0.62(-0.68%)
Aug 06, 2013 91.67 91.86 91.53 91.70 11,568 -0.13(-0.14%)
Aug 05, 2013 91.83 91.94 91.67 91.83 9,966 -0.03(-0.03%)
Aug 02, 2013 91.61 91.90 91.24 91.86 7,880 +0.19(+0.21%)
Aug 01, 2013 91.05 91.75 91.05 91.67 54,273 +1.23(+1.36%)
Jul 31, 2013 90.68 91.05 90.44 90.44 15,529 -0.11(-0.12%)
Jul 30, 2013 90.67 90.95 90.40 90.55 16,777 +0.05(+0.06%)
Jul 29, 2013 90.65 90.65 90.44 90.50 4,282 -0.14(-0.15%)
Jul 26, 2013 90.26 90.64 89.78 90.64 15,470 +0.05(+0.06%)
Jul 25, 2013 90.21 90.69 90.20 90.59 10,234 +0.25(+0.28%)
Jul 24, 2013 91.00 91.18 90.27 90.34 13,951 -0.38(-0.42%)
Jul 23, 2013 91.00 91.00 90.70 90.72 10,027 -0.25(-0.27%)
Jul 22, 2013 90.90 91.12 90.82 90.97 8,023 +0.01(+0.01%)
Jul 19, 2013 90.76 90.98 90.58 90.96 15,952 +0.27(+0.30%)
Jul 18, 2013 90.26 90.94 90.26 90.69 13,355 +0.40(+0.44%)
Jul 17, 2013 90.13 90.36 90.05 90.29 14,565 +0.39(+0.43%)
Jul 16, 2013 90.29 90.29 89.89 89.90 15,176 -0.79(-0.87%)
Jul 15, 2013 90.76 90.76 90.57 90.69 32,922 +0.05(+0.06%)
Jul 12, 2013 90.47 90.67 90.32 90.64 42,358 +0.16(+0.18%)
Jul 11, 2013 90.03 90.54 90.03 90.48 49,338 +1.37(+1.54%)
Jul 10, 2013 89.10 89.38 88.89 89.11 77,388 +0.02(+0.02%)
Jul 09, 2013 88.77 89.24 88.26 89.09 41,033 +0.83(+0.94%)
Jul 08, 2013 88.16 88.57 88.11 88.26 15,610 +0.52(+0.59%)
Jul 05, 2013 87.96 87.96 87.05 87.74 10,589 +0.35(+0.40%)
Jul 03, 2013 87.23 87.53 86.91 87.39 5,036 -0.09(-0.10%)
Jul 02, 2013 87.55 87.97 87.20 87.48 7,150 -0.06(-0.07%)
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.