US Consumer Goods Ishares ETF (NY: IYK )

164.45 USD -0.95 (-0.58%)
Streaming Delayed Price Updated: 12:14 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 87.52 87.57 87.10 87.49 21,992 +0.06(+0.07%)
Apr 29, 2013 87.27 87.61 87.14 87.43 314,579 +0.40(+0.46%)
Apr 26, 2013 87.22 87.14 86.88 87.03 9,714 -0.11(-0.13%)
Apr 25, 2013 86.71 87.32 86.71 87.14 45,213 +0.82(+0.95%)
Apr 24, 2013 87.27 87.28 86.32 86.32 20,948 -1.17(-1.34%)
Apr 23, 2013 86.88 87.49 86.88 87.49 62,427 +0.96(+1.11%)
Apr 22, 2013 86.22 86.62 85.74 86.53 56,978 +0.31(+0.36%)
Apr 19, 2013 85.20 86.23 85.20 86.22 16,154 +1.31(+1.54%)
Apr 18, 2013 85.30 85.39 84.82 84.91 25,008 -0.19(-0.22%)
Apr 17, 2013 85.72 85.72 84.89 85.10 12,960 -1.02(-1.18%)
Apr 16, 2013 85.29 86.13 85.11 86.12 81,367 +1.67(+1.98%)
Apr 15, 2013 86.38 86.38 84.45 84.45 9,004 -1.87(-2.17%)
Apr 12, 2013 86.23 86.32 85.95 86.32 20,008 +0.04(+0.05%)
Apr 11, 2013 85.78 86.51 85.78 86.28 24,773 +0.52(+0.61%)
Apr 10, 2013 85.08 85.77 85.02 85.76 29,914 +0.98(+1.16%)
Apr 09, 2013 85.10 85.10 84.62 84.78 14,414 -0.22(-0.26%)
Apr 08, 2013 84.45 85.00 83.96 85.00 23,611 +0.92(+1.09%)
Apr 05, 2013 83.96 84.19 83.62 84.08 24,986 -0.68(-0.80%)
Apr 04, 2013 84.40 84.87 84.40 84.76 27,004 +0.34(+0.40%)
Apr 03, 2013 85.37 85.43 84.18 84.42 18,608 -0.94(-1.10%)
Apr 02, 2013 85.71 85.71 85.04 85.36 85,107 +0.66(+0.78%)
Apr 01, 2013 85.53 85.60 84.55 84.70 101,758 -0.33(-0.39%)
Mar 28, 2013 84.66 85.05 84.40 85.03 19,843 +0.46(+0.54%)
Mar 27, 2013 84.50 84.59 84.12 84.57 20,668 -0.16(-0.19%)
Mar 26, 2013 84.07 84.73 84.07 84.73 14,665 +0.90(+1.07%)
Mar 25, 2013 84.18 85.29 83.63 83.83 11,844 -0.35(-0.42%)
Mar 22, 2013 83.92 84.44 83.92 84.18 10,653 +0.52(+0.62%)
Mar 21, 2013 84.21 84.21 83.65 83.66 48,905 -0.48(-0.57%)
Mar 20, 2013 83.48 84.17 83.45 84.14 8,606 +0.96(+1.15%)
Mar 19, 2013 83.14 83.32 82.81 83.18 14,673 +0.19(+0.23%)
Mar 18, 2013 83.20 83.24 82.60 82.99 16,819 -0.42(-0.51%)
Mar 15, 2013 84.00 84.00 83.26 83.41 23,370 -0.36(-0.43%)
Mar 14, 2013 83.44 83.77 83.43 83.77 21,395 +0.42(+0.50%)
Mar 13, 2013 83.52 83.67 83.03 83.35 17,035 +0.16(+0.19%)
Mar 12, 2013 83.31 83.34 83.04 83.19 42,554 -0.16(-0.19%)
Mar 11, 2013 83.12 83.44 83.12 83.35 19,784 +0.06(+0.07%)
Mar 08, 2013 83.31 83.33 82.87 83.29 22,230 +0.25(+0.30%)
Mar 07, 2013 83.04 83.12 82.94 83.04 9,026 +0.01(+0.01%)
Mar 06, 2013 83.01 83.14 82.86 83.03 61,723 +0.16(+0.19%)
Mar 05, 2013 82.66 83.05 82.66 82.87 47,209 +0.45(+0.55%)
Mar 04, 2013 81.85 82.42 81.81 82.42 23,501 +0.48(+0.59%)
Mar 01, 2013 81.47 82.03 81.27 81.94 74,421 +0.13(+0.16%)
Feb 28, 2013 81.81 82.16 81.71 81.81 19,496 +0.00(+0.00%)
Feb 27, 2013 80.91 81.83 80.91 81.81 10,311 +0.81(+1.00%)
Feb 26, 2013 80.81 81.06 80.39 81.00 11,575 +0.40(+0.50%)
Feb 25, 2013 82.04 82.06 80.60 80.60 18,972 -1.27(-1.55%)
Feb 22, 2013 81.44 81.87 81.44 81.87 87,668 +0.57(+0.70%)
Feb 21, 2013 81.27 81.42 81.00 81.30 18,785 -0.21(-0.26%)
Feb 20, 2013 82.08 82.08 81.51 81.51 14,302 -0.60(-0.73%)
Feb 19, 2013 81.57 82.11 81.57 82.11 18,759 +0.69(+0.85%)
Feb 15, 2013 81.23 81.53 81.17 81.42 8,668 +0.48(+0.59%)
Feb 14, 2013 80.99 81.20 80.94 80.94 7,248 +0.17(+0.21%)
Feb 13, 2013 80.75 80.96 80.58 80.77 18,723 +0.02(+0.02%)
Feb 12, 2013 80.73 80.82 80.64 80.75 7,448 +0.05(+0.06%)
Feb 11, 2013 80.72 80.80 80.60 80.70 5,246 -0.05(-0.06%)
Feb 08, 2013 80.71 80.95 80.65 80.75 8,780 +0.09(+0.11%)
Feb 07, 2013 80.54 80.70 80.16 80.66 15,849 +0.27(+0.34%)
Feb 06, 2013 80.14 80.46 80.07 80.39 13,009 +1.08(+1.36%)
Feb 04, 2013 79.67 79.67 79.31 79.31 12,849 -0.74(-0.92%)
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.