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 (%)
Jun 28, 2013 68.78 69.18 68.60 68.76 15,939 -0.22(-0.32%)
Jun 27, 2013 68.48 69.36 68.48 68.98 31,643 +0.61(+0.89%)
Jun 26, 2013 68.01 68.54 68.01 68.37 45,211 +0.78(+1.15%)
Jun 25, 2013 67.57 67.79 67.27 67.59 36,257 +0.50(+0.75%)
Jun 24, 2013 67.08 67.68 66.48 67.08 33,551 -0.60(-0.89%)
Jun 21, 2013 67.63 67.93 66.95 67.68 65,037 +0.54(+0.80%)
Jun 20, 2013 68.91 68.91 67.01 67.15 65,655 -2.27(-3.27%)
Jun 19, 2013 70.46 70.63 69.40 69.42 32,334 -1.14(-1.62%)
Jun 18, 2013 70.14 70.56 70.09 70.56 13,883 +0.42(+0.60%)
Jun 17, 2013 69.95 70.51 69.89 70.14 20,799 +0.45(+0.65%)
Jun 14, 2013 69.80 70.10 69.52 69.69 14,425 -0.09(-0.13%)
Jun 13, 2013 68.90 69.88 68.72 69.78 32,048 +0.78(+1.14%)
Jun 12, 2013 69.77 69.77 68.94 69.00 12,379 -0.29(-0.41%)
Jun 11, 2013 69.28 69.75 69.03 69.28 23,769 -0.43(-0.62%)
Jun 10, 2013 69.96 69.96 69.40 69.72 200,318 +0.03(+0.05%)
Jun 07, 2013 69.11 69.68 69.10 69.68 37,809 +1.03(+1.50%)
Jun 06, 2013 68.29 68.65 67.78 68.65 34,492 +0.43(+0.62%)
Jun 05, 2013 69.14 69.14 68.23 68.23 49,827 -1.06(-1.54%)
Jun 04, 2013 69.47 69.70 68.80 69.29 27,932 -0.01(-0.01%)
Jun 03, 2013 68.65 69.32 68.15 69.30 285,292 +0.50(+0.72%)
May 31, 2013 69.77 69.80 68.80 68.80 35,690 -1.17(-1.68%)
May 30, 2013 70.10 70.41 69.98 69.98 32,538 -0.06(-0.09%)
May 29, 2013 70.85 70.85 69.93 70.04 89,010 -1.10(-1.55%)
May 28, 2013 71.49 71.69 70.85 71.15 18,544 +0.50(+0.70%)
May 24, 2013 70.46 70.77 70.22 70.65 11,119 +0.24(+0.34%)
May 23, 2013 69.90 70.54 69.90 70.41 15,175 -0.20(-0.29%)
May 22, 2013 70.96 71.76 70.45 70.62 20,437 -0.32(-0.46%)
May 21, 2013 71.05 71.18 70.63 70.94 32,700 -0.11(-0.16%)
May 20, 2013 71.57 71.57 71.00 71.05 34,278 -0.50(-0.71%)
May 17, 2013 71.25 71.61 71.14 71.56 193,141 +0.35(+0.50%)
May 16, 2013 71.52 71.69 71.11 71.20 23,713 -0.32(-0.45%)
May 15, 2013 70.84 71.69 70.84 71.52 20,412 +1.42(+2.02%)
May 13, 2013 69.87 70.28 69.87 70.10 51,659 +0.09(+0.12%)
May 10, 2013 69.69 70.05 69.69 70.02 49,936 +0.44(+0.63%)
May 09, 2013 70.06 70.11 69.58 69.58 9,250 -0.40(-0.57%)
May 08, 2013 69.83 69.98 69.66 69.98 15,801 +0.15(+0.21%)
May 07, 2013 69.36 69.83 69.36 69.83 27,108 +0.62(+0.89%)
May 06, 2013 69.79 69.79 69.10 69.21 22,323 -0.32(-0.46%)
May 03, 2013 69.63 69.66 69.43 69.54 29,934 +0.62(+0.89%)
May 02, 2013 68.71 69.12 68.66 68.92 56,018 +0.32(+0.46%)
May 01, 2013 69.40 69.40 68.53 68.61 34,266 -0.39(-0.56%)
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%)
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.