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 (%)
Jun 28, 2013 86.78 87.28 86.55 86.75 12,633 -0.28(-0.32%)
Jun 27, 2013 86.40 87.52 86.40 87.03 25,080 +0.77(+0.89%)
Jun 26, 2013 85.81 86.47 85.81 86.26 35,833 +0.55(+0.64%)
Jun 25, 2013 85.69 85.96 85.30 85.71 28,592 +0.64(+0.75%)
Jun 24, 2013 85.07 85.82 84.30 85.07 26,458 -0.76(-0.89%)
Jun 21, 2013 85.76 86.14 84.90 85.83 51,287 +0.68(+0.80%)
Jun 20, 2013 87.39 87.39 84.98 85.15 51,775 -2.88(-3.27%)
Jun 19, 2013 89.35 89.57 88.00 88.03 25,498 -1.45(-1.62%)
Jun 18, 2013 88.95 89.48 88.89 89.48 10,948 +0.53(+0.60%)
Jun 17, 2013 88.71 89.42 88.63 88.95 16,402 +0.57(+0.65%)
Jun 14, 2013 88.51 88.89 88.16 88.38 11,376 -0.11(-0.13%)
Jun 13, 2013 87.37 88.61 87.14 88.49 25,273 +0.99(+1.14%)
Jun 12, 2013 88.47 88.47 87.42 87.50 9,762 -0.36(-0.41%)
Jun 11, 2013 87.85 88.46 87.53 87.86 18,744 -0.55(-0.62%)
Jun 10, 2013 88.72 88.72 88.00 88.41 157,967 +0.04(+0.05%)
Jun 07, 2013 87.64 88.37 87.63 88.37 29,816 +1.31(+1.50%)
Jun 06, 2013 86.60 87.06 85.95 87.06 27,200 +0.54(+0.62%)
Jun 05, 2013 87.68 87.68 86.52 86.52 39,293 -1.35(-1.54%)
Jun 04, 2013 88.09 88.39 87.24 87.87 22,027 -0.01(-0.01%)
Jun 03, 2013 87.06 87.90 86.42 87.88 224,976 +0.63(+0.72%)
May 31, 2013 88.48 88.51 87.25 87.25 28,145 -1.49(-1.68%)
May 30, 2013 88.89 89.29 88.74 88.74 25,659 -0.08(-0.09%)
May 29, 2013 89.84 89.84 88.68 88.82 70,192 -1.40(-1.55%)
May 28, 2013 90.66 90.91 89.84 90.22 14,624 +0.63(+0.70%)
May 24, 2013 89.35 89.74 89.04 89.59 8,769 +0.30(+0.34%)
May 23, 2013 88.64 89.45 88.64 89.29 11,967 -0.26(-0.29%)
May 22, 2013 89.99 91.00 89.34 89.55 16,117 -0.41(-0.46%)
May 21, 2013 90.10 90.26 89.57 89.96 25,787 -0.14(-0.16%)
May 20, 2013 90.76 90.76 90.03 90.10 27,031 -0.64(-0.71%)
May 17, 2013 90.35 90.81 90.21 90.74 152,308 +0.45(+0.50%)
May 16, 2013 90.70 90.91 90.18 90.29 18,700 -0.41(-0.45%)
May 15, 2013 89.83 90.91 89.83 90.70 16,097 +1.80(+2.02%)
May 13, 2013 88.60 89.12 88.60 88.90 40,738 +0.11(+0.12%)
May 10, 2013 88.38 88.83 88.38 88.79 39,379 +0.56(+0.63%)
May 09, 2013 88.84 88.91 88.23 88.23 7,295 -0.51(-0.57%)
May 08, 2013 88.55 88.74 88.34 88.74 12,461 +0.19(+0.21%)
May 07, 2013 87.95 88.55 87.95 88.55 21,377 +0.78(+0.89%)
May 06, 2013 88.50 88.50 87.62 87.77 17,604 -0.41(-0.46%)
May 03, 2013 88.30 88.34 88.05 88.18 23,606 +0.78(+0.89%)
May 02, 2013 87.13 87.65 87.07 87.40 44,175 +0.40(+0.46%)
May 01, 2013 88.00 88.00 86.91 87.00 27,022 -0.49(-0.56%)
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%)
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.