US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 62.45 62.59 62.35 62.49 16,698 +0.02(+0.03%)
Jan 30, 2013 62.72 62.84 62.45 62.48 267,147 -0.31(-0.50%)
Jan 29, 2013 62.42 62.85 62.42 62.79 18,249 +0.22(+0.35%)
Jan 28, 2013 62.66 62.66 62.41 62.57 40,994 -0.03(-0.05%)
Jan 25, 2013 62.49 62.61 62.39 62.60 10,916 +0.42(+0.67%)
Jan 24, 2013 61.94 62.24 61.94 62.19 33,908 +0.36(+0.58%)
Jan 23, 2013 61.81 61.87 61.72 61.83 11,880 -0.16(-0.26%)
Jan 22, 2013 62.07 62.07 61.83 61.99 153,491 +0.00(+0.01%)
Jan 18, 2013 61.72 61.99 61.68 61.99 19,885 -0.00(-0.01%)
Jan 17, 2013 61.68 62.12 61.64 61.99 35,723 +0.55(+0.89%)
Jan 16, 2013 61.41 61.59 61.38 61.44 26,745 -0.20(-0.32%)
Jan 15, 2013 61.17 61.64 61.17 61.64 22,387 +0.37(+0.60%)
Jan 14, 2013 61.04 61.39 61.04 61.27 39,963 +0.22(+0.36%)
Jan 11, 2013 60.98 61.13 60.84 61.05 29,996 +0.21(+0.35%)
Jan 10, 2013 60.75 60.87 60.55 60.84 30,084 +0.39(+0.65%)
Jan 09, 2013 60.35 60.61 60.35 60.44 47,187 +0.24(+0.40%)
Jan 08, 2013 60.35 60.35 60.06 60.20 40,324 -0.06(-0.10%)
Jan 07, 2013 60.54 60.54 60.16 60.26 175,842 -0.37(-0.61%)
Jan 04, 2013 60.43 60.73 60.37 60.63 45,455 +0.31(+0.52%)
Jan 03, 2013 60.38 60.56 60.26 60.32 91,063 -0.11(-0.18%)
Jan 02, 2013 60.04 60.43 58.89 60.43 86,821 +1.54(+2.61%)
Dec 31, 2012 58.05 58.96 58.03 58.89 64,064 +0.71(+1.23%)
Dec 28, 2012 58.41 58.62 58.17 58.18 36,619 -0.52(-0.88%)
Dec 27, 2012 58.55 58.74 58.12 58.69 23,457 +0.16(+0.27%)
Dec 26, 2012 58.80 59.03 58.47 58.54 31,599 -0.50(-0.85%)
Dec 24, 2012 58.97 59.04 58.87 59.04 6,122 -0.09(-0.16%)
Dec 21, 2012 59.09 59.20 58.70 59.13 271,070 -0.36(-0.61%)
Dec 20, 2012 59.15 59.50 59.15 59.49 45,339 +0.28(+0.48%)
Dec 19, 2012 59.72 59.72 59.21 59.21 18,799 -0.46(-0.76%)
Dec 18, 2012 59.53 59.75 59.24 59.67 53,218 +0.19(+0.33%)
Dec 17, 2012 59.26 59.49 59.22 59.47 26,356 +0.33(+0.56%)
Dec 14, 2012 59.26 59.40 59.14 59.14 39,046 -0.24(-0.40%)
Dec 13, 2012 59.61 59.75 59.24 59.38 39,484 -0.25(-0.42%)
Dec 12, 2012 59.81 60.02 59.61 59.63 19,659 +0.00(+0.00%)
Dec 11, 2012 59.62 59.87 59.58 59.63 35,319 +0.23(+0.38%)
Dec 10, 2012 59.50 59.58 59.36 59.40 32,381 -0.11(-0.18%)
Dec 07, 2012 59.25 59.53 59.25 59.51 52,595 +0.35(+0.59%)
Dec 06, 2012 59.04 59.25 59.02 59.16 25,962 +0.14(+0.24%)
Dec 05, 2012 59.18 59.39 58.15 59.02 14,890 -0.21(-0.36%)
Dec 04, 2012 59.29 59.34 59.03 59.23 19,758 -0.39(-0.65%)
Nov 30, 2012 59.66 59.66 59.40 59.62 11,137 -0.02(-0.03%)
Nov 29, 2012 59.49 59.71 59.27 59.64 31,967 +0.31(+0.53%)
Nov 28, 2012 58.65 59.32 58.62 59.32 158,520 +0.56(+0.96%)
Nov 27, 2012 58.90 59.17 58.76 58.76 8,832 -0.04(-0.07%)
Nov 26, 2012 58.84 58.87 58.61 58.80 14,045 -0.26(-0.44%)
Nov 23, 2012 58.44 59.06 58.44 59.06 4,196 +0.78(+1.34%)
Nov 21, 2012 58.26 58.30 58.11 58.28 6,038 +0.25(+0.43%)
Nov 20, 2012 57.80 58.19 57.77 58.03 48,172 +0.18(+0.31%)
Nov 19, 2012 57.22 57.85 55.79 57.85 361,463 +1.15(+2.04%)
Nov 16, 2012 56.34 56.74 56.07 56.70 31,791 +0.50(+0.89%)
Nov 15, 2012 55.91 56.21 55.85 56.20 60,270 +0.16(+0.28%)
Nov 14, 2012 56.85 56.90 55.99 56.04 20,041 -0.87(-1.52%)
Nov 13, 2012 56.70 57.25 56.67 56.91 18,777 +0.03(+0.05%)
Nov 12, 2012 57.02 57.15 56.84 56.88 7,386 -0.04(-0.07%)
Nov 09, 2012 56.75 57.34 56.58 56.92 26,373 -0.06(-0.10%)
Nov 08, 2012 57.54 57.62 56.97 56.97 15,404 -0.83(-1.43%)
Nov 07, 2012 58.08 58.08 57.37 57.80 41,516 -0.66(-1.12%)
Nov 06, 2012 58.23 58.58 58.17 58.45 10,053 +0.41(+0.70%)
Nov 05, 2012 57.88 58.08 57.66 58.05 14,385 +0.05(+0.09%)
Nov 02, 2012 58.62 58.62 57.96 58.00 12,392 -0.39(-0.67%)
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.