US Consumer Goods Ishares ETF (NY: IYK )

179.85 USD -1.87 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 96.21 95.72 95.72 95.72 56,500 +0.11(+0.11%)
Dec 30, 2013 95.42 95.61 95.32 95.61 16,431 +0.32(+0.34%)
Dec 27, 2013 95.29 95.47 95.14 95.29 17,102 +0.16(+0.17%)
Dec 26, 2013 94.85 95.24 94.85 95.13 10,937 +0.40(+0.42%)
Dec 24, 2013 94.57 94.92 94.57 94.73 4,535 +0.24(+0.26%)
Dec 23, 2013 94.86 94.86 94.30 94.49 19,925 -0.44(-0.46%)
Dec 20, 2013 94.68 95.13 94.68 94.93 14,605 +0.31(+0.33%)
Dec 19, 2013 94.83 94.87 94.29 94.62 11,194 -0.41(-0.43%)
Dec 18, 2013 94.03 95.03 93.00 95.03 13,199 +1.06(+1.13%)
Dec 17, 2013 94.05 94.13 93.55 93.97 6,740 -0.06(-0.06%)
Dec 16, 2013 94.37 94.37 93.88 94.03 9,110 +0.20(+0.21%)
Dec 13, 2013 94.04 94.04 93.67 93.83 9,938 +0.15(+0.16%)
Dec 12, 2013 94.60 94.60 93.64 93.68 15,373 -0.95(-1.00%)
Dec 11, 2013 95.29 95.29 94.59 94.63 8,137 -0.60(-0.64%)
Dec 10, 2013 95.45 95.45 95.02 95.23 8,561 -0.51(-0.53%)
Dec 09, 2013 95.73 95.90 95.73 95.74 9,839 +0.20(+0.21%)
Dec 06, 2013 95.03 95.61 94.91 95.54 28,761 +1.30(+1.38%)
Dec 05, 2013 94.62 94.70 94.24 94.24 9,223 -0.48(-0.51%)
Dec 04, 2013 94.30 94.93 94.11 94.72 5,422 +0.06(+0.06%)
Dec 03, 2013 94.50 94.84 94.38 94.66 16,338 +0.08(+0.09%)
Dec 02, 2013 95.12 95.16 94.51 94.58 49,110 -0.83(-0.87%)
Nov 29, 2013 95.29 95.60 95.29 95.41 1,360 +0.12(+0.13%)
Nov 27, 2013 95.17 95.30 95.04 95.29 5,413 +0.29(+0.31%)
Nov 26, 2013 95.13 95.44 95.00 95.00 26,870 +0.03(+0.03%)
Nov 25, 2013 95.42 95.46 94.95 94.97 28,075 -0.31(-0.33%)
Nov 22, 2013 94.92 95.28 94.78 95.28 13,964 +0.35(+0.37%)
Nov 21, 2013 94.55 94.93 94.54 94.93 12,846 +0.63(+0.67%)
Nov 20, 2013 94.81 95.22 94.12 94.30 13,310 -0.45(-0.47%)
Nov 19, 2013 95.04 95.19 94.68 94.75 15,848 -0.53(-0.56%)
Nov 18, 2013 95.85 95.85 95.19 95.28 5,913 -0.36(-0.38%)
Nov 15, 2013 95.61 95.66 95.25 95.64 18,095 +0.26(+0.27%)
Nov 14, 2013 94.86 95.48 94.86 95.38 11,278 +0.57(+0.60%)
Nov 13, 2013 93.41 94.81 93.41 94.81 5,673 +1.20(+1.28%)
Nov 12, 2013 93.44 93.70 93.34 93.61 3,553 -0.01(-0.01%)
Nov 11, 2013 93.70 93.84 93.61 93.62 7,848 -0.06(-0.06%)
Nov 08, 2013 93.12 93.71 92.71 93.68 17,716 +0.56(+0.60%)
Nov 07, 2013 94.59 94.59 93.06 93.12 26,538 -1.54(-1.63%)
Nov 06, 2013 94.38 94.66 94.11 94.66 16,936 +0.45(+0.48%)
Nov 05, 2013 93.78 94.35 93.64 94.21 6,783 +0.14(+0.15%)
Nov 04, 2013 93.99 94.23 93.62 94.07 62,920 +0.40(+0.43%)
Nov 01, 2013 93.77 93.96 93.27 93.67 94,954 +0.17(+0.18%)
Oct 31, 2013 93.72 94.13 93.39 93.50 22,553 -0.44(-0.47%)
Oct 30, 2013 94.87 94.87 93.92 93.94 16,941 -0.66(-0.70%)
Oct 29, 2013 93.92 94.60 93.87 94.60 5,970 +0.73(+0.78%)
Oct 28, 2013 93.40 94.05 93.39 93.87 21,233 +0.90(+0.97%)
Oct 25, 2013 92.76 92.97 92.63 92.97 7,250 +0.24(+0.26%)
Oct 24, 2013 92.86 92.88 92.65 92.73 11,295 +0.02(+0.02%)
Oct 23, 2013 92.60 92.82 92.43 92.71 11,462 -0.10(-0.11%)
Oct 22, 2013 92.08 92.97 92.08 92.81 20,710 +1.07(+1.17%)
Oct 21, 2013 92.09 92.09 91.44 91.74 11,707 -0.16(-0.17%)
Oct 18, 2013 91.71 91.93 91.56 91.90 13,526 +0.34(+0.37%)
Oct 17, 2013 90.42 91.58 90.42 91.56 12,871 +0.91(+1.00%)
Oct 16, 2013 90.05 90.69 89.98 90.65 13,324 +1.12(+1.25%)
Oct 15, 2013 90.27 90.27 89.43 89.53 7,084 -0.80(-0.89%)
Oct 14, 2013 89.64 90.37 89.53 90.33 15,169 +0.42(+0.47%)
Oct 11, 2013 89.44 89.91 89.44 89.91 6,260 +0.23(+0.26%)
Oct 10, 2013 88.79 89.75 88.79 89.68 20,540 +1.81(+2.06%)
Oct 09, 2013 88.28 88.28 87.69 87.87 10,056 -0.13(-0.15%)
Oct 08, 2013 88.73 88.87 88.00 88.00 19,042 -0.79(-0.89%)
Oct 07, 2013 88.75 89.18 88.75 88.79 11,177 -0.50(-0.56%)
Oct 04, 2013 89.02 89.47 88.98 89.29 8,195 +0.38(+0.42%)
Oct 03, 2013 89.27 89.38 88.52 88.91 12,022 -0.51(-0.57%)
Oct 02, 2013 89.25 89.47 88.78 89.42 50,757 -0.35(-0.39%)
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.