US Consumer Goods Ishares ETF (NY: IYK )

181.95 USD +1.17 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 85.53 85.60 84.55 84.70 101,758 -0.33(-0.39%)
Mar 28, 2013 84.66 85.05 84.40 85.03 19,843 +0.46(+0.54%)
Mar 27, 2013 84.50 84.59 84.12 84.57 20,668 -0.16(-0.19%)
Mar 26, 2013 84.07 84.73 84.07 84.73 14,665 +0.90(+1.07%)
Mar 25, 2013 84.18 85.29 83.63 83.83 11,844 -0.35(-0.42%)
Mar 22, 2013 83.92 84.44 83.92 84.18 10,653 +0.52(+0.62%)
Mar 21, 2013 84.21 84.21 83.65 83.66 48,905 -0.48(-0.57%)
Mar 20, 2013 83.48 84.17 83.45 84.14 8,606 +0.96(+1.15%)
Mar 19, 2013 83.14 83.32 82.81 83.18 14,673 +0.19(+0.23%)
Mar 18, 2013 83.20 83.24 82.60 82.99 16,819 -0.42(-0.51%)
Mar 15, 2013 84.00 84.00 83.26 83.41 23,370 -0.36(-0.43%)
Mar 14, 2013 83.44 83.77 83.43 83.77 21,395 +0.42(+0.50%)
Mar 13, 2013 83.52 83.67 83.03 83.35 17,035 +0.16(+0.19%)
Mar 12, 2013 83.31 83.34 83.04 83.19 42,554 -0.16(-0.19%)
Mar 11, 2013 83.12 83.44 83.12 83.35 19,784 +0.06(+0.07%)
Mar 08, 2013 83.31 83.33 82.87 83.29 22,230 +0.25(+0.30%)
Mar 07, 2013 83.04 83.12 82.94 83.04 9,026 +0.01(+0.01%)
Mar 06, 2013 83.01 83.14 82.86 83.03 61,723 +0.16(+0.19%)
Mar 05, 2013 82.66 83.05 82.66 82.87 47,209 +0.45(+0.55%)
Mar 04, 2013 81.85 82.42 81.81 82.42 23,501 +0.48(+0.59%)
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.