US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 69.02 69.06 68.69 68.99 27,888 +0.05(+0.07%)
Apr 29, 2013 68.82 69.09 68.72 68.95 398,918 +0.32(+0.46%)
Apr 26, 2013 68.78 68.72 68.51 68.63 12,318 -0.09(-0.13%)
Apr 25, 2013 68.38 68.86 68.38 68.72 57,334 +0.65(+0.95%)
Apr 24, 2013 68.82 68.83 68.07 68.07 26,564 -0.92(-1.34%)
Apr 23, 2013 68.51 68.99 68.51 68.99 79,163 +0.76(+1.11%)
Apr 22, 2013 67.99 68.31 67.61 68.24 72,253 +0.24(+0.36%)
Apr 19, 2013 67.19 68.00 67.19 67.99 20,484 +1.03(+1.54%)
Apr 18, 2013 67.27 67.34 66.89 66.96 31,712 -0.15(-0.22%)
Apr 17, 2013 67.60 67.60 66.94 67.11 16,434 -0.80(-1.18%)
Apr 16, 2013 67.26 67.92 67.12 67.91 103,181 +1.32(+1.98%)
Apr 15, 2013 68.12 68.12 66.60 66.60 11,417 -1.47(-2.17%)
Apr 12, 2013 68.00 68.07 67.78 68.07 25,372 +0.03(+0.05%)
Apr 11, 2013 67.64 68.22 67.64 68.04 31,414 +0.41(+0.61%)
Apr 10, 2013 67.09 67.64 67.05 67.63 37,933 +0.77(+1.16%)
Apr 09, 2013 67.11 67.11 66.73 66.86 18,278 -0.17(-0.26%)
Apr 08, 2013 66.60 67.03 66.21 67.03 29,941 +0.73(+1.09%)
Apr 05, 2013 66.21 66.39 65.94 66.30 31,684 -0.54(-0.80%)
Apr 04, 2013 66.56 66.92 66.56 66.84 34,243 +0.27(+0.40%)
Apr 03, 2013 67.32 67.37 66.38 66.57 23,596 -0.74(-1.10%)
Apr 02, 2013 67.59 67.59 67.06 67.31 107,924 +0.52(+0.78%)
Apr 01, 2013 67.45 67.50 66.67 66.79 129,039 -0.26(-0.39%)
Mar 28, 2013 66.76 67.07 66.56 67.05 25,162 +0.36(+0.54%)
Mar 27, 2013 66.64 66.71 66.34 66.69 26,209 -0.13(-0.19%)
Mar 26, 2013 66.30 66.82 66.30 66.82 18,596 +0.71(+1.07%)
Mar 25, 2013 66.38 67.26 65.95 66.11 15,019 -0.01(-0.02%)
Mar 22, 2013 65.92 66.32 65.92 66.12 13,562 +0.41(+0.62%)
Mar 21, 2013 66.14 66.14 65.70 65.71 62,262 -0.38(-0.57%)
Mar 20, 2013 65.57 66.11 65.55 66.09 10,956 +0.75(+1.15%)
Mar 19, 2013 65.30 65.45 65.04 65.34 18,680 +0.15(+0.23%)
Mar 18, 2013 65.35 65.38 64.88 65.18 21,412 -0.33(-0.51%)
Mar 15, 2013 65.98 65.98 65.40 65.52 29,752 -0.28(-0.43%)
Mar 14, 2013 65.54 65.80 65.53 65.80 27,238 +0.33(+0.50%)
Mar 13, 2013 65.60 65.72 65.22 65.47 21,687 +0.13(+0.19%)
Mar 12, 2013 65.44 65.46 65.22 65.34 54,176 -0.13(-0.19%)
Mar 11, 2013 65.29 65.54 65.29 65.47 25,187 +0.05(+0.07%)
Mar 08, 2013 65.44 65.45 65.09 65.42 28,301 +0.20(+0.30%)
Mar 07, 2013 65.23 65.29 65.15 65.23 11,491 +0.01(+0.01%)
Mar 06, 2013 65.20 65.30 65.08 65.22 78,581 +0.13(+0.19%)
Mar 05, 2013 64.93 65.23 64.93 65.09 60,103 +0.35(+0.55%)
Mar 04, 2013 64.29 64.74 64.26 64.74 29,919 +0.38(+0.59%)
Mar 01, 2013 63.99 64.43 63.84 64.36 94,747 +0.10(+0.16%)
Feb 28, 2013 64.26 64.53 64.18 64.26 24,820 +0.00(+0.00%)
Feb 27, 2013 63.55 64.28 63.55 64.26 13,127 +0.64(+1.00%)
Feb 26, 2013 63.47 63.67 63.14 63.62 14,736 +0.31(+0.50%)
Feb 25, 2013 64.44 64.46 63.31 63.31 24,153 -1.00(-1.55%)
Feb 22, 2013 63.97 64.31 63.97 64.31 111,612 +0.45(+0.70%)
Feb 21, 2013 63.84 63.95 63.62 63.86 23,915 -0.17(-0.26%)
Feb 20, 2013 64.47 64.47 64.02 64.03 18,208 -0.47(-0.73%)
Feb 19, 2013 64.07 64.49 64.07 64.49 23,882 +0.54(+0.85%)
Feb 15, 2013 63.80 64.04 63.76 63.95 11,035 +0.38(+0.59%)
Feb 14, 2013 63.62 63.78 63.58 63.58 9,227 +0.13(+0.21%)
Feb 13, 2013 63.43 63.59 63.29 63.44 23,836 +0.02(+0.02%)
Feb 12, 2013 63.41 63.48 63.34 63.43 9,482 +0.04(+0.06%)
Feb 11, 2013 63.40 63.47 63.31 63.39 6,678 -0.04(-0.06%)
Feb 08, 2013 63.40 63.59 63.35 63.43 11,178 +0.07(+0.11%)
Feb 07, 2013 63.26 63.38 62.96 63.36 20,177 +0.21(+0.34%)
Feb 06, 2013 62.95 63.20 62.89 63.14 16,562 +0.85(+1.36%)
Feb 04, 2013 62.58 62.58 62.30 62.30 16,358 -0.58(-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.