US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.01 27.02 26.63 26.63 92,201 -0.45(-1.68%)
May 30, 2013 27.13 27.26 27.09 27.09 84,057 -0.02(-0.09%)
May 29, 2013 27.42 27.42 27.07 27.11 229,946 -0.43(-1.55%)
May 28, 2013 27.67 27.75 27.42 27.54 47,907 +0.19(+0.70%)
May 24, 2013 27.27 27.39 27.18 27.35 28,726 +0.09(+0.34%)
May 23, 2013 27.06 27.30 27.06 27.26 39,203 -0.08(-0.29%)
May 22, 2013 27.47 27.78 27.27 27.34 52,798 -0.13(-0.46%)
May 21, 2013 27.50 27.55 27.34 27.46 84,477 -0.04(-0.16%)
May 20, 2013 27.70 27.70 27.48 27.50 88,552 -0.20(-0.71%)
May 17, 2013 27.58 27.72 27.54 27.70 498,954 +0.14(+0.50%)
May 16, 2013 27.69 27.75 27.53 27.56 61,260 -0.13(-0.45%)
May 15, 2013 27.42 27.75 27.42 27.69 52,733 +0.55(+2.02%)
May 13, 2013 27.05 27.21 27.05 27.14 133,456 +0.03(+0.12%)
May 10, 2013 26.98 27.12 26.98 27.10 129,003 +0.17(+0.63%)
May 09, 2013 27.12 27.14 26.93 26.93 23,898 -0.16(-0.57%)
May 08, 2013 27.03 27.09 26.97 27.09 40,821 +0.06(+0.21%)
May 07, 2013 26.85 27.03 26.85 27.03 70,030 +0.24(+0.89%)
May 06, 2013 27.02 27.02 26.75 26.79 57,669 -0.13(-0.46%)
May 03, 2013 26.95 26.97 26.88 26.92 77,332 +0.24(+0.89%)
May 02, 2013 26.60 26.76 26.58 26.68 144,715 +0.12(+0.46%)
May 01, 2013 26.86 26.86 26.53 26.56 88,522 -0.15(-0.56%)
Apr 30, 2013 26.72 26.73 26.59 26.71 72,044 +0.02(+0.07%)
Apr 29, 2013 26.64 26.74 26.60 26.69 1,030,547 +0.12(+0.46%)
Apr 26, 2013 26.62 26.60 26.52 26.57 31,822 -0.03(-0.13%)
Apr 25, 2013 26.47 26.65 26.47 26.60 148,115 +0.25(+0.95%)
Apr 24, 2013 26.64 26.64 26.35 26.35 68,624 -0.36(-1.34%)
Apr 23, 2013 26.52 26.71 26.52 26.71 204,508 +0.29(+1.11%)
Apr 22, 2013 26.32 26.44 26.17 26.41 186,657 +0.09(+0.36%)
Apr 19, 2013 26.01 26.32 26.01 26.32 52,919 +0.40(+1.54%)
Apr 18, 2013 26.04 26.07 25.89 25.92 81,925 -0.06(-0.22%)
Apr 17, 2013 26.17 26.17 25.91 25.98 42,456 -0.31(-1.18%)
Apr 16, 2013 26.04 26.29 25.98 26.29 266,554 +0.51(+1.98%)
Apr 15, 2013 26.37 26.37 25.78 25.78 29,496 -0.57(-2.17%)
Apr 12, 2013 26.32 26.35 26.24 26.35 65,545 +0.01(+0.05%)
Apr 11, 2013 26.18 26.41 26.18 26.34 81,155 +0.16(+0.61%)
Apr 10, 2013 25.97 26.18 25.95 26.18 97,997 +0.30(+1.16%)
Apr 09, 2013 25.98 25.98 25.83 25.88 47,219 -0.07(-0.26%)
Apr 08, 2013 25.78 25.95 25.63 25.95 77,348 +0.28(+1.09%)
Apr 05, 2013 25.63 25.70 25.53 25.67 81,853 -0.21(-0.80%)
Apr 04, 2013 25.76 25.91 25.76 25.87 88,463 +0.10(+0.40%)
Apr 03, 2013 26.06 26.08 25.70 25.77 60,959 -0.29(-1.10%)
Apr 02, 2013 26.16 26.16 25.96 26.06 278,807 +0.20(+0.78%)
Apr 01, 2013 26.11 26.13 25.81 25.86 333,355 -0.10(-0.39%)
Mar 28, 2013 25.84 25.96 25.76 25.96 65,004 +0.14(+0.54%)
Mar 27, 2013 25.79 25.82 25.68 25.82 67,707 -0.05(-0.19%)
Mar 26, 2013 25.66 25.86 25.66 25.86 48,041 +0.27(+1.07%)
Mar 25, 2013 25.70 26.04 25.53 25.59 38,800 -0.07(-0.28%)
Mar 22, 2013 25.58 25.74 25.58 25.66 34,944 +0.16(+0.62%)
Mar 21, 2013 25.67 25.67 25.50 25.50 160,421 -0.15(-0.57%)
Mar 20, 2013 25.45 25.66 25.44 25.65 28,230 +0.29(+1.15%)
Mar 19, 2013 25.35 25.40 25.24 25.36 48,131 +0.06(+0.23%)
Mar 18, 2013 25.36 25.38 25.18 25.30 55,170 -0.13(-0.51%)
Mar 15, 2013 25.61 25.61 25.38 25.43 76,659 -0.11(-0.43%)
Mar 14, 2013 25.44 25.54 25.43 25.54 70,181 +0.13(+0.50%)
Mar 13, 2013 25.46 25.51 25.31 25.41 55,879 +0.05(+0.19%)
Mar 12, 2013 25.40 25.41 25.31 25.36 139,588 -0.05(-0.19%)
Mar 11, 2013 25.34 25.44 25.34 25.41 64,896 +0.02(+0.07%)
Mar 08, 2013 25.40 25.40 25.26 25.39 72,920 +0.08(+0.30%)
Mar 07, 2013 25.32 25.34 25.28 25.32 29,607 +0.00(+0.01%)
Mar 06, 2013 25.31 25.35 25.26 25.31 202,468 +0.05(+0.19%)
Mar 05, 2013 25.20 25.32 25.20 25.26 154,858 +0.14(+0.55%)
Mar 04, 2013 24.95 25.13 24.94 25.13 77,089 +0.15(+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.