US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 77.06 76.67 76.67 76.67 70,539 +0.09(+0.11%)
Dec 30, 2013 76.43 76.58 76.34 76.58 20,514 +0.26(+0.34%)
Dec 27, 2013 76.32 76.47 76.20 76.32 21,351 +0.13(+0.17%)
Dec 26, 2013 75.97 76.28 75.97 76.20 13,654 +0.32(+0.42%)
Dec 24, 2013 75.75 76.03 75.75 75.88 5,661 +0.19(+0.26%)
Dec 23, 2013 75.98 75.98 75.53 75.68 24,876 +0.09(+0.12%)
Dec 20, 2013 75.40 75.75 75.40 75.59 18,340 +0.25(+0.33%)
Dec 19, 2013 75.51 75.55 75.09 75.35 14,057 -0.33(-0.43%)
Dec 18, 2013 74.88 75.67 74.06 75.67 16,575 +0.84(+1.13%)
Dec 17, 2013 74.89 74.96 74.49 74.83 8,463 -0.05(-0.06%)
Dec 16, 2013 75.15 75.15 74.76 74.88 11,440 +0.16(+0.21%)
Dec 13, 2013 74.89 74.89 74.59 74.72 12,479 +0.12(+0.16%)
Dec 12, 2013 75.33 75.33 74.57 74.60 19,305 -0.76(-1.00%)
Dec 11, 2013 75.88 75.88 75.32 75.36 10,218 -0.48(-0.64%)
Dec 10, 2013 76.01 76.01 75.67 75.84 10,750 -0.40(-0.53%)
Dec 09, 2013 76.23 76.37 76.23 76.24 12,355 +0.16(+0.21%)
Dec 06, 2013 75.67 76.14 75.58 76.08 36,117 +1.04(+1.38%)
Dec 05, 2013 75.35 75.41 75.04 75.04 11,582 -0.38(-0.51%)
Dec 04, 2013 75.09 75.59 74.94 75.43 6,808 +0.04(+0.06%)
Dec 03, 2013 75.25 75.53 75.16 75.38 20,516 +0.07(+0.09%)
Dec 02, 2013 75.75 75.78 75.26 75.32 61,671 -0.66(-0.87%)
Nov 29, 2013 75.88 76.13 75.88 75.98 1,707 +0.10(+0.13%)
Nov 27, 2013 75.78 75.89 75.68 75.88 6,797 +0.23(+0.31%)
Nov 26, 2013 75.75 76.00 75.65 75.65 33,742 +0.02(+0.03%)
Nov 25, 2013 75.98 76.02 75.61 75.63 35,256 -0.25(-0.33%)
Nov 22, 2013 75.59 75.87 75.47 75.87 17,535 +0.28(+0.37%)
Nov 21, 2013 75.29 75.59 75.28 75.59 16,131 +0.50(+0.67%)
Nov 20, 2013 75.50 75.83 74.95 75.09 16,714 -0.36(-0.48%)
Nov 19, 2013 75.68 75.80 75.39 75.45 19,901 -0.42(-0.56%)
Nov 18, 2013 76.33 76.33 75.80 75.87 7,425 -0.29(-0.38%)
Nov 15, 2013 76.14 76.18 75.85 76.16 22,723 +0.21(+0.27%)
Nov 14, 2013 75.54 76.03 75.54 75.95 14,162 +0.45(+0.60%)
Nov 13, 2013 74.38 75.50 74.38 75.50 7,124 +0.96(+1.28%)
Nov 12, 2013 74.41 74.61 74.33 74.54 4,461 -0.01(-0.01%)
Nov 11, 2013 74.61 74.73 74.54 74.55 9,855 -0.05(-0.06%)
Nov 08, 2013 74.15 74.62 73.83 74.60 22,247 +0.45(+0.60%)
Nov 07, 2013 75.32 75.32 74.11 74.15 33,325 -1.23(-1.63%)
Nov 06, 2013 75.16 75.38 74.94 75.38 21,267 +0.36(+0.48%)
Nov 05, 2013 74.68 75.13 74.57 75.02 8,517 +0.11(+0.15%)
Nov 04, 2013 74.85 75.04 74.55 74.91 79,013 +0.32(+0.43%)
Nov 01, 2013 74.67 74.82 74.27 74.59 119,241 +0.14(+0.18%)
Oct 31, 2013 74.63 74.96 74.37 74.46 28,321 -0.35(-0.47%)
Oct 30, 2013 75.55 75.55 74.79 74.81 21,274 -0.53(-0.70%)
Oct 29, 2013 74.79 75.33 74.75 75.33 7,497 +0.58(+0.78%)
Oct 28, 2013 74.38 74.89 74.37 74.75 26,663 +0.72(+0.97%)
Oct 25, 2013 73.87 74.03 73.76 74.03 9,104 +0.19(+0.26%)
Oct 24, 2013 73.95 73.96 73.78 73.84 14,184 +0.02(+0.02%)
Oct 23, 2013 73.74 73.91 73.60 73.83 14,393 -0.08(-0.11%)
Oct 22, 2013 73.32 74.04 73.32 73.91 26,007 +0.85(+1.17%)
Oct 21, 2013 73.33 73.33 72.82 73.05 14,701 -0.13(-0.17%)
Oct 18, 2013 73.03 73.21 72.91 73.18 16,985 +0.27(+0.37%)
Oct 17, 2013 72.00 72.93 72.00 72.91 16,163 +0.72(+1.00%)
Oct 16, 2013 71.71 72.22 71.65 72.19 16,732 +0.89(+1.25%)
Oct 15, 2013 71.88 71.88 71.21 71.29 8,895 -0.64(-0.89%)
Oct 14, 2013 71.38 71.96 71.30 71.93 19,048 +0.33(+0.47%)
Oct 11, 2013 71.22 71.60 71.22 71.60 7,861 +0.18(+0.26%)
Oct 10, 2013 70.70 71.47 70.70 71.41 25,793 +1.44(+2.06%)
Oct 09, 2013 70.30 70.30 69.83 69.97 12,628 -0.10(-0.15%)
Oct 08, 2013 70.66 70.77 70.08 70.08 23,912 -0.63(-0.89%)
Oct 07, 2013 70.67 71.02 70.67 70.70 14,035 -0.40(-0.56%)
Oct 04, 2013 70.89 71.25 70.86 71.10 10,291 +0.30(+0.42%)
Oct 03, 2013 71.09 71.17 70.49 70.80 15,096 -0.40(-0.57%)
Oct 02, 2013 71.07 71.25 70.70 71.21 63,739 -0.28(-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.