US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 71.87 72.16 71.68 71.68 19,593 -0.09(-0.12%)
Jul 30, 2013 71.86 72.08 71.65 71.77 21,167 +0.04(+0.06%)
Jul 29, 2013 71.85 71.85 71.68 71.73 5,402 -0.11(-0.15%)
Jul 26, 2013 71.54 71.84 71.16 71.84 19,518 +0.04(+0.06%)
Jul 25, 2013 71.50 71.88 71.49 71.80 12,912 +0.20(+0.28%)
Jul 24, 2013 72.12 72.27 71.55 71.60 17,602 -0.30(-0.42%)
Jul 23, 2013 72.12 72.12 71.89 71.90 12,651 -0.20(-0.27%)
Jul 22, 2013 72.04 72.22 71.98 72.10 10,122 +0.01(+0.01%)
Jul 19, 2013 71.93 72.11 71.79 72.09 20,126 +0.21(+0.30%)
Jul 18, 2013 71.54 72.08 71.54 71.88 16,850 +0.32(+0.44%)
Jul 17, 2013 71.43 71.62 71.37 71.56 18,376 +0.31(+0.43%)
Jul 16, 2013 71.56 71.56 71.24 71.25 19,147 -0.63(-0.87%)
Jul 15, 2013 71.93 71.93 71.78 71.88 41,538 +0.04(+0.06%)
Jul 12, 2013 71.70 71.86 71.58 71.84 53,443 +0.13(+0.18%)
Jul 11, 2013 71.36 71.76 71.36 71.71 62,250 +1.09(+1.54%)
Jul 10, 2013 70.62 70.84 70.45 70.63 97,642 +0.02(+0.02%)
Jul 09, 2013 70.36 70.73 69.95 70.61 51,772 +0.66(+0.94%)
Jul 08, 2013 69.87 70.20 69.83 69.95 19,695 +0.41(+0.59%)
Jul 05, 2013 69.71 69.71 68.99 69.54 13,360 +0.28(+0.40%)
Jul 03, 2013 69.14 69.37 68.88 69.26 6,354 -0.07(-0.10%)
Jul 02, 2013 69.39 69.72 69.11 69.33 9,021 -0.05(-0.07%)
Jul 01, 2013 68.74 69.74 68.74 69.38 49,181 +0.63(+0.91%)
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%)
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.