US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 26.72 26.73 26.59 26.71 72,044 +0.02(+0.07%)
Apr 29, 2013 26.64 26.74 26.60 26.69 1,030,547 +0.12(+0.46%)
Apr 26, 2013 26.62 26.60 26.52 26.57 31,822 -0.03(-0.13%)
Apr 25, 2013 26.47 26.65 26.47 26.60 148,115 +0.25(+0.95%)
Apr 24, 2013 26.64 26.64 26.35 26.35 68,624 -0.36(-1.34%)
Apr 23, 2013 26.52 26.71 26.52 26.71 204,508 +0.29(+1.11%)
Apr 22, 2013 26.32 26.44 26.17 26.41 186,657 +0.09(+0.36%)
Apr 19, 2013 26.01 26.32 26.01 26.32 52,919 +0.40(+1.54%)
Apr 18, 2013 26.04 26.07 25.89 25.92 81,925 -0.06(-0.22%)
Apr 17, 2013 26.17 26.17 25.91 25.98 42,456 -0.31(-1.18%)
Apr 16, 2013 26.04 26.29 25.98 26.29 266,554 +0.51(+1.98%)
Apr 15, 2013 26.37 26.37 25.78 25.78 29,496 -0.57(-2.17%)
Apr 12, 2013 26.32 26.35 26.24 26.35 65,545 +0.01(+0.05%)
Apr 11, 2013 26.18 26.41 26.18 26.34 81,155 +0.16(+0.61%)
Apr 10, 2013 25.97 26.18 25.95 26.18 97,997 +0.30(+1.16%)
Apr 09, 2013 25.98 25.98 25.83 25.88 47,219 -0.07(-0.26%)
Apr 08, 2013 25.78 25.95 25.63 25.95 77,348 +0.28(+1.09%)
Apr 05, 2013 25.63 25.70 25.53 25.67 81,853 -0.21(-0.80%)
Apr 04, 2013 25.76 25.91 25.76 25.87 88,463 +0.10(+0.40%)
Apr 03, 2013 26.06 26.08 25.70 25.77 60,959 -0.29(-1.10%)
Apr 02, 2013 26.16 26.16 25.96 26.06 278,807 +0.20(+0.78%)
Apr 01, 2013 26.11 26.13 25.81 25.86 333,355 -0.10(-0.39%)
Mar 28, 2013 25.84 25.96 25.76 25.96 65,004 +0.14(+0.54%)
Mar 27, 2013 25.79 25.82 25.68 25.82 67,707 -0.05(-0.19%)
Mar 26, 2013 25.66 25.86 25.66 25.86 48,041 +0.27(+1.07%)
Mar 25, 2013 25.70 26.04 25.53 25.59 38,800 -0.07(-0.28%)
Mar 22, 2013 25.58 25.74 25.58 25.66 34,944 +0.16(+0.62%)
Mar 21, 2013 25.67 25.67 25.50 25.50 160,421 -0.15(-0.57%)
Mar 20, 2013 25.45 25.66 25.44 25.65 28,230 +0.29(+1.15%)
Mar 19, 2013 25.35 25.40 25.24 25.36 48,131 +0.06(+0.23%)
Mar 18, 2013 25.36 25.38 25.18 25.30 55,170 -0.13(-0.51%)
Mar 15, 2013 25.61 25.61 25.38 25.43 76,659 -0.11(-0.43%)
Mar 14, 2013 25.44 25.54 25.43 25.54 70,181 +0.13(+0.50%)
Mar 13, 2013 25.46 25.51 25.31 25.41 55,879 +0.05(+0.19%)
Mar 12, 2013 25.40 25.41 25.31 25.36 139,588 -0.05(-0.19%)
Mar 11, 2013 25.34 25.44 25.34 25.41 64,896 +0.02(+0.07%)
Mar 08, 2013 25.40 25.40 25.26 25.39 72,920 +0.08(+0.30%)
Mar 07, 2013 25.32 25.34 25.28 25.32 29,607 +0.00(+0.01%)
Mar 06, 2013 25.31 25.35 25.26 25.31 202,468 +0.05(+0.19%)
Mar 05, 2013 25.20 25.32 25.20 25.26 154,858 +0.14(+0.55%)
Mar 04, 2013 24.95 25.13 24.94 25.13 77,089 +0.15(+0.59%)
Mar 01, 2013 24.84 25.01 24.78 24.98 244,121 +0.04(+0.16%)
Feb 28, 2013 24.94 25.05 24.91 24.94 63,952 +0.00(+0.00%)
Feb 27, 2013 24.67 24.95 24.67 24.94 33,822 +0.25(+1.00%)
Feb 26, 2013 24.64 24.71 24.51 24.69 37,969 +0.12(+0.50%)
Feb 25, 2013 25.01 25.02 24.57 24.57 62,233 -0.39(-1.55%)
Feb 22, 2013 24.83 24.96 24.83 24.96 287,574 +0.17(+0.70%)
Feb 21, 2013 24.78 24.82 24.69 24.78 61,619 -0.06(-0.26%)
Feb 20, 2013 25.02 25.02 24.85 24.85 46,914 -0.18(-0.73%)
Feb 19, 2013 24.87 25.03 24.87 25.03 61,534 +0.21(+0.85%)
Feb 15, 2013 24.76 24.85 24.74 24.82 28,433 +0.15(+0.59%)
Feb 14, 2013 24.69 24.75 24.67 24.67 23,775 +0.05(+0.21%)
Feb 13, 2013 24.62 24.68 24.57 24.62 61,416 +0.01(+0.02%)
Feb 12, 2013 24.61 24.64 24.58 24.62 24,431 +0.02(+0.06%)
Feb 11, 2013 24.61 24.63 24.57 24.60 17,208 -0.02(-0.06%)
Feb 08, 2013 24.60 24.68 24.59 24.62 28,800 +0.03(+0.11%)
Feb 07, 2013 24.55 24.60 24.44 24.59 51,989 +0.08(+0.34%)
Feb 06, 2013 24.43 24.53 24.41 24.51 42,673 +0.33(+1.36%)
Feb 04, 2013 24.29 24.29 24.18 24.18 42,148 -0.23(-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.