US Consumer Goods Ishares ETF (NY: IYK )

67.68 +0.14 (+0.21%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 74.65 74.97 74.38 74.47 28,315 -0.35(-0.47%)
Oct 30, 2013 75.56 75.56 74.81 74.82 21,269 -0.53(-0.70%)
Oct 29, 2013 74.81 75.35 74.76 75.35 7,495 +0.58(+0.78%)
Oct 28, 2013 74.39 74.91 74.38 74.77 26,658 +0.72(+0.97%)
Oct 25, 2013 73.88 74.05 73.78 74.05 9,102 +0.19(+0.26%)
Oct 24, 2013 73.96 73.98 73.79 73.86 14,181 +0.02(+0.02%)
Oct 23, 2013 73.75 73.93 73.62 73.84 14,390 -0.08(-0.11%)
Oct 22, 2013 73.34 74.05 73.34 73.92 26,001 +0.85(+1.17%)
Oct 21, 2013 73.35 73.35 72.83 73.07 14,698 -0.13(-0.17%)
Oct 18, 2013 73.05 73.22 72.93 73.20 16,982 +0.27(+0.37%)
Oct 17, 2013 72.02 72.94 72.02 72.93 16,159 +0.72(+1.00%)
Oct 16, 2013 71.72 72.23 71.67 72.20 16,728 +0.89(+1.25%)
Oct 15, 2013 71.90 71.90 71.23 71.31 8,894 -0.64(-0.89%)
Oct 14, 2013 71.40 71.98 71.31 71.95 19,044 +0.33(+0.47%)
Oct 11, 2013 71.24 71.61 71.24 71.61 7,859 +0.18(+0.26%)
Oct 10, 2013 70.72 71.49 70.72 71.43 25,788 +1.44(+2.06%)
Oct 09, 2013 70.31 70.31 69.84 69.99 12,625 -0.10(-0.15%)
Oct 08, 2013 70.67 70.78 70.09 70.09 23,907 -0.63(-0.89%)
Oct 07, 2013 70.69 71.03 70.69 70.72 14,032 -0.40(-0.56%)
Oct 04, 2013 70.90 71.26 70.87 71.12 10,288 +0.30(+0.42%)
Oct 03, 2013 71.10 71.19 70.51 70.82 15,093 -0.40(-0.57%)
Oct 02, 2013 71.09 71.26 70.71 71.22 63,726 -0.28(-0.39%)
Oct 01, 2013 71.60 71.60 71.11 71.50 73,875 +0.37(+0.53%)
Sep 30, 2013 71.16 71.31 70.94 71.13 58,371 -0.49(-0.68%)
Sep 27, 2013 71.60 71.74 71.59 71.61 24,200 -0.29(-0.40%)
Sep 26, 2013 71.83 72.02 71.62 71.90 14,015 +0.25(+0.36%)
Sep 25, 2013 72.20 72.20 71.59 71.64 29,895 -0.51(-0.71%)
Sep 24, 2013 72.23 72.49 72.02 72.15 150,544 +0.01(+0.01%)
Sep 23, 2013 72.49 72.49 71.81 72.15 58,514 -0.55(-0.76%)
Sep 20, 2013 73.03 73.05 72.63 72.70 9,687 -0.47(-0.64%)
Sep 19, 2013 73.55 73.55 73.09 73.17 10,486 -0.15(-0.21%)
Sep 18, 2013 72.42 73.40 72.02 73.33 28,164 +0.88(+1.21%)
Sep 17, 2013 72.08 72.47 72.08 72.45 3,537 +0.30(+0.42%)
Sep 16, 2013 71.64 72.43 72.08 72.15 10,289 +0.51(+0.71%)
Sep 13, 2013 71.33 71.65 71.25 71.64 24,285 +0.49(+0.69%)
Sep 12, 2013 71.36 71.39 71.09 71.15 14,396 -0.17(-0.23%)
Sep 11, 2013 70.85 71.32 70.82 71.32 8,584 +0.41(+0.58%)
Sep 10, 2013 71.05 71.11 70.79 70.90 14,485 +0.10(+0.15%)
Sep 09, 2013 70.23 70.80 70.23 70.80 22,341 +0.64(+0.92%)
Sep 06, 2013 70.32 70.49 69.64 70.16 7,256 +0.08(+0.11%)
Sep 05, 2013 70.09 70.21 70.05 70.08 14,667 -0.00(-0.00%)
Sep 04, 2013 69.51 70.25 69.51 70.08 9,825 +0.72(+1.03%)
Sep 03, 2013 69.94 70.17 69.26 69.37 461,098 +0.08(+0.11%)
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%)
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.