US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 69.64 69.64 69.17 69.27 22,444 -0.18(-0.26%)
Aug 29, 2013 69.02 69.68 69.02 69.45 8,462 +0.46(+0.67%)
Aug 28, 2013 69.13 69.22 68.95 68.99 36,679 -0.27(-0.39%)
Aug 27, 2013 69.50 69.56 69.26 69.26 18,784 -0.82(-1.17%)
Aug 26, 2013 70.88 70.88 70.01 70.08 14,366 -0.67(-0.95%)
Aug 23, 2013 70.37 70.78 70.34 70.75 46,216 +0.40(+0.56%)
Aug 22, 2013 69.99 70.52 69.88 70.36 13,702 +0.55(+0.78%)
Aug 21, 2013 70.40 70.40 69.76 69.81 12,284 -0.48(-0.68%)
Aug 20, 2013 70.08 70.60 70.02 70.29 8,624 +0.23(+0.33%)
Aug 19, 2013 70.22 70.38 70.06 70.06 48,803 -0.35(-0.50%)
Aug 16, 2013 70.72 70.72 70.30 70.40 28,703 -0.35(-0.49%)
Aug 15, 2013 71.48 71.48 70.72 70.75 21,043 -1.19(-1.65%)
Aug 14, 2013 72.46 72.46 71.94 71.94 10,538 -0.51(-0.70%)
Aug 13, 2013 73.05 73.05 72.21 72.45 14,910 -0.06(-0.08%)
Aug 12, 2013 71.98 72.55 71.98 72.50 17,818 -0.04(-0.05%)
Aug 09, 2013 72.72 72.81 72.45 72.54 25,832 -0.22(-0.30%)
Aug 08, 2013 72.40 72.84 72.40 72.77 40,550 +0.59(+0.82%)
Aug 07, 2013 72.40 72.40 72.14 72.17 17,785 -0.49(-0.68%)
Aug 06, 2013 72.64 72.79 72.53 72.66 14,598 -0.10(-0.14%)
Aug 05, 2013 72.77 72.85 72.64 72.77 12,576 -0.02(-0.03%)
Aug 02, 2013 72.59 72.82 72.30 72.79 9,944 +0.15(+0.21%)
Aug 01, 2013 72.15 72.70 72.15 72.64 68,491 +0.97(+1.36%)
Jul 31, 2013 71.85 72.14 71.67 71.67 19,597 -0.09(-0.12%)
Jul 30, 2013 71.85 72.07 71.63 71.75 21,172 +0.04(+0.06%)
Jul 29, 2013 71.83 71.83 71.66 71.71 5,403 -0.11(-0.15%)
Jul 26, 2013 71.52 71.82 71.14 71.82 19,522 +0.04(+0.06%)
Jul 25, 2013 71.48 71.87 71.48 71.78 12,915 +0.20(+0.28%)
Jul 24, 2013 72.11 72.25 71.53 71.59 17,606 -0.30(-0.42%)
Jul 23, 2013 72.11 72.11 71.87 71.89 12,653 -0.20(-0.27%)
Jul 22, 2013 72.03 72.20 71.96 72.08 10,124 +0.01(+0.01%)
Jul 19, 2013 71.92 72.09 71.78 72.08 20,131 +0.21(+0.30%)
Jul 18, 2013 71.52 72.06 71.52 71.86 16,853 +0.32(+0.44%)
Jul 17, 2013 71.42 71.60 71.36 71.55 18,380 +0.31(+0.43%)
Jul 16, 2013 71.55 71.55 71.23 71.24 19,151 -0.63(-0.87%)
Jul 15, 2013 71.92 71.92 71.77 71.86 41,547 +0.04(+0.06%)
Jul 12, 2013 71.69 71.85 71.57 71.82 53,455 +0.13(+0.18%)
Jul 11, 2013 71.34 71.74 71.34 71.70 62,264 +1.09(+1.54%)
Jul 10, 2013 70.60 70.82 70.43 70.61 97,662 +0.02(+0.02%)
Jul 09, 2013 70.34 70.71 69.94 70.59 51,783 +0.66(+0.94%)
Jul 08, 2013 69.86 70.18 69.82 69.94 19,699 +0.41(+0.59%)
Jul 05, 2013 69.70 69.70 68.97 69.53 13,363 +0.28(+0.40%)
Jul 03, 2013 69.12 69.36 68.87 69.25 6,355 -0.07(-0.10%)
Jul 02, 2013 69.37 69.71 69.10 69.32 9,023 -0.05(-0.07%)
Jul 01, 2013 68.72 69.72 68.72 69.37 49,192 +0.63(+0.91%)
Jun 28, 2013 68.76 69.16 68.58 68.74 15,942 -0.22(-0.32%)
Jun 27, 2013 68.46 69.35 68.46 68.96 31,650 +0.61(+0.89%)
Jun 26, 2013 68.00 68.52 68.00 68.35 45,220 +0.78(+1.15%)
Jun 25, 2013 67.56 67.77 67.26 67.57 36,265 +0.50(+0.75%)
Jun 24, 2013 67.07 67.66 66.46 67.07 33,558 -0.60(-0.89%)
Jun 21, 2013 67.61 67.92 66.94 67.67 65,050 +0.54(+0.80%)
Jun 20, 2013 68.90 68.90 67.00 67.13 65,669 -2.27(-3.27%)
Jun 19, 2013 70.44 70.62 69.38 69.40 32,340 -1.14(-1.62%)
Jun 18, 2013 70.13 70.55 70.08 70.55 13,886 +0.42(+0.60%)
Jun 17, 2013 69.94 70.50 69.87 70.13 20,803 +0.45(+0.65%)
Jun 14, 2013 69.78 70.08 69.51 69.68 14,429 -0.09(-0.13%)
Jun 13, 2013 68.88 69.86 68.70 69.77 32,055 +0.78(+1.14%)
Jun 12, 2013 69.75 69.75 68.92 68.98 12,381 -0.29(-0.41%)
Jun 11, 2013 69.26 69.74 69.01 69.27 23,774 -0.43(-0.62%)
Jun 10, 2013 69.95 69.95 69.38 69.70 200,360 +0.03(+0.05%)
Jun 07, 2013 69.10 69.67 69.09 69.67 37,817 +1.03(+1.50%)
Jun 06, 2013 68.28 68.64 67.76 68.64 34,499 +0.43(+0.62%)
Jun 05, 2013 69.13 69.13 68.21 68.21 49,838 -1.06(-1.54%)
Jun 04, 2013 69.45 69.69 68.78 69.28 27,938 -0.01(-0.01%)
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.