US Consumer Goods Ishares ETF (NY: IYK )

67.72 +0.17 (+0.26%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 72.09 72.91 71.88 72.44 31,499 -0.50(-0.68%)
Jan 30, 2014 73.00 73.24 72.85 72.94 94,452 +0.47(+0.65%)
Jan 29, 2014 73.29 73.29 72.39 72.46 39,040 -1.38(-1.87%)
Jan 28, 2014 73.52 73.89 73.51 73.84 53,771 +0.57(+0.78%)
Jan 27, 2014 73.69 73.80 72.98 73.27 61,414 -0.32(-0.43%)
Jan 24, 2014 74.44 74.59 73.59 73.59 117,320 -1.09(-1.46%)
Jan 23, 2014 75.08 75.08 74.43 74.68 529,913 -0.81(-1.07%)
Jan 22, 2014 75.23 75.53 75.23 75.49 19,811 +0.26(+0.34%)
Jan 21, 2014 75.39 75.57 74.89 75.23 21,148 +0.23(+0.31%)
Jan 17, 2014 75.76 75.00 75.00 75.00 21,973 -0.65(-0.86%)
Jan 16, 2014 75.60 75.74 75.39 75.66 21,030 -0.14(-0.18%)
Jan 15, 2014 75.74 75.93 75.68 75.79 17,691 +0.05(+0.07%)
Jan 14, 2014 75.31 75.83 75.30 75.74 12,653 +0.64(+0.85%)
Jan 13, 2014 75.86 76.10 75.07 75.10 21,688 -0.83(-1.09%)
Jan 10, 2014 75.88 76.00 75.69 75.92 21,008 +0.26(+0.34%)
Jan 09, 2014 75.72 75.73 75.37 75.67 22,661 +0.14(+0.19%)
Jan 08, 2014 76.01 76.01 75.31 75.52 23,100 -0.33(-0.43%)
Jan 07, 2014 75.65 76.07 75.65 75.85 33,985 +0.32(+0.42%)
Jan 06, 2014 75.81 76.04 75.35 75.53 74,342 -0.13(-0.17%)
Jan 03, 2014 75.80 75.93 75.65 75.66 64,508 -0.16(-0.21%)
Jan 02, 2014 76.36 76.44 75.69 75.82 24,574 -0.85(-1.11%)
Dec 31, 2013 77.06 76.67 76.67 76.67 70,539 +0.09(+0.11%)
Dec 30, 2013 76.43 76.58 76.34 76.58 20,514 +0.26(+0.34%)
Dec 27, 2013 76.32 76.47 76.20 76.32 21,351 +0.13(+0.17%)
Dec 26, 2013 75.97 76.28 75.97 76.20 13,654 +0.32(+0.42%)
Dec 24, 2013 75.75 76.03 75.75 75.88 5,661 +0.19(+0.26%)
Dec 23, 2013 75.98 75.98 75.53 75.68 24,876 +0.09(+0.12%)
Dec 20, 2013 75.40 75.75 75.40 75.59 18,340 +0.25(+0.33%)
Dec 19, 2013 75.51 75.55 75.09 75.35 14,057 -0.33(-0.43%)
Dec 18, 2013 74.88 75.67 74.06 75.67 16,575 +0.84(+1.13%)
Dec 17, 2013 74.89 74.96 74.49 74.83 8,463 -0.05(-0.06%)
Dec 16, 2013 75.15 75.15 74.76 74.88 11,440 +0.16(+0.21%)
Dec 13, 2013 74.89 74.89 74.59 74.72 12,479 +0.12(+0.16%)
Dec 12, 2013 75.33 75.33 74.57 74.60 19,305 -0.76(-1.00%)
Dec 11, 2013 75.88 75.88 75.32 75.36 10,218 -0.48(-0.64%)
Dec 10, 2013 76.01 76.01 75.67 75.84 10,750 -0.40(-0.53%)
Dec 09, 2013 76.23 76.37 76.23 76.24 12,355 +0.16(+0.21%)
Dec 06, 2013 75.67 76.14 75.58 76.08 36,117 +1.04(+1.38%)
Dec 05, 2013 75.35 75.41 75.04 75.04 11,582 -0.38(-0.51%)
Dec 04, 2013 75.09 75.59 74.94 75.43 6,808 +0.04(+0.06%)
Dec 03, 2013 75.25 75.53 75.16 75.38 20,516 +0.07(+0.09%)
Dec 02, 2013 75.75 75.78 75.26 75.32 61,671 -0.66(-0.87%)
Nov 29, 2013 75.88 76.13 75.88 75.98 1,707 +0.10(+0.13%)
Nov 27, 2013 75.78 75.89 75.68 75.88 6,797 +0.23(+0.31%)
Nov 26, 2013 75.75 76.00 75.65 75.65 33,742 +0.02(+0.03%)
Nov 25, 2013 75.98 76.02 75.61 75.63 35,256 -0.25(-0.33%)
Nov 22, 2013 75.59 75.87 75.47 75.87 17,535 +0.28(+0.37%)
Nov 21, 2013 75.29 75.59 75.28 75.59 16,131 +0.50(+0.67%)
Nov 20, 2013 75.50 75.83 74.95 75.09 16,714 -0.36(-0.48%)
Nov 19, 2013 75.68 75.80 75.39 75.45 19,901 -0.42(-0.56%)
Nov 18, 2013 76.33 76.33 75.80 75.87 7,425 -0.29(-0.38%)
Nov 15, 2013 76.14 76.18 75.85 76.16 22,723 +0.21(+0.27%)
Nov 14, 2013 75.54 76.03 75.54 75.95 14,162 +0.45(+0.60%)
Nov 13, 2013 74.38 75.50 74.38 75.50 7,124 +0.96(+1.28%)
Nov 12, 2013 74.41 74.61 74.33 74.54 4,461 -0.01(-0.01%)
Nov 11, 2013 74.61 74.73 74.54 74.55 9,855 -0.05(-0.06%)
Nov 08, 2013 74.15 74.62 73.83 74.60 22,247 +0.45(+0.60%)
Nov 07, 2013 75.32 75.32 74.11 74.15 33,325 -1.23(-1.63%)
Nov 06, 2013 75.16 75.38 74.94 75.38 21,267 +0.36(+0.48%)
Nov 05, 2013 74.68 75.13 74.57 75.02 8,517 +0.11(+0.15%)
Nov 04, 2013 74.85 75.04 74.55 74.91 79,013 +0.32(+0.43%)
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.