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 (%)
Sep 30, 2013 71.16 71.31 70.94 71.13 58,371 -0.49(-0.68%)
Sep 27, 2013 71.60 71.74 71.59 71.61 24,200 -0.29(-0.40%)
Sep 26, 2013 71.83 72.02 71.62 71.90 14,015 +0.25(+0.36%)
Sep 25, 2013 72.20 72.20 71.59 71.64 29,895 -0.51(-0.71%)
Sep 24, 2013 72.23 72.49 72.02 72.15 150,544 +0.01(+0.01%)
Sep 23, 2013 72.49 72.49 71.81 72.15 58,514 -0.55(-0.76%)
Sep 20, 2013 73.03 73.05 72.63 72.70 9,687 -0.47(-0.64%)
Sep 19, 2013 73.55 73.55 73.09 73.17 10,486 -0.15(-0.21%)
Sep 18, 2013 72.42 73.40 72.02 73.33 28,164 +0.88(+1.21%)
Sep 17, 2013 72.08 72.47 72.08 72.45 3,537 +0.30(+0.42%)
Sep 16, 2013 71.64 72.43 72.08 72.15 10,289 +0.51(+0.71%)
Sep 13, 2013 71.33 71.65 71.25 71.64 24,285 +0.49(+0.69%)
Sep 12, 2013 71.36 71.39 71.09 71.15 14,396 -0.17(-0.23%)
Sep 11, 2013 70.85 71.32 70.82 71.32 8,584 +0.41(+0.58%)
Sep 10, 2013 71.05 71.11 70.79 70.90 14,485 +0.10(+0.15%)
Sep 09, 2013 70.23 70.80 70.23 70.80 22,341 +0.64(+0.92%)
Sep 06, 2013 70.32 70.49 69.64 70.16 7,256 +0.08(+0.11%)
Sep 05, 2013 70.09 70.21 70.05 70.08 14,667 -0.00(-0.00%)
Sep 04, 2013 69.51 70.25 69.51 70.08 9,825 +0.72(+1.03%)
Sep 03, 2013 69.94 70.17 69.26 69.37 461,098 +0.08(+0.11%)
Aug 30, 2013 69.66 69.66 69.18 69.29 22,439 -0.18(-0.26%)
Aug 29, 2013 69.03 69.69 69.03 69.47 8,461 +0.46(+0.67%)
Aug 28, 2013 69.14 69.24 68.96 69.01 36,671 -0.27(-0.39%)
Aug 27, 2013 69.52 69.58 69.28 69.28 18,780 -0.82(-1.17%)
Aug 26, 2013 70.90 70.90 70.02 70.09 14,363 -0.67(-0.95%)
Aug 23, 2013 70.39 70.80 70.36 70.77 46,206 +0.40(+0.56%)
Aug 22, 2013 70.01 70.54 69.90 70.37 13,699 +0.55(+0.78%)
Aug 21, 2013 70.42 70.42 69.77 69.83 12,281 -0.48(-0.68%)
Aug 20, 2013 70.09 70.62 70.04 70.30 8,622 +0.23(+0.33%)
Aug 19, 2013 70.24 70.40 70.07 70.07 48,793 -0.35(-0.50%)
Aug 16, 2013 70.74 70.74 70.32 70.42 28,697 -0.35(-0.49%)
Aug 15, 2013 71.50 71.50 70.74 70.77 21,039 -1.19(-1.65%)
Aug 14, 2013 72.48 72.48 71.96 71.96 10,536 -0.51(-0.70%)
Aug 13, 2013 73.07 73.07 72.23 72.46 14,907 -0.06(-0.08%)
Aug 12, 2013 72.00 72.57 72.00 72.52 17,814 -0.04(-0.05%)
Aug 09, 2013 72.73 72.82 72.46 72.56 25,827 -0.22(-0.30%)
Aug 08, 2013 72.42 72.85 72.42 72.78 40,541 +0.59(+0.82%)
Aug 07, 2013 72.42 72.42 72.16 72.19 17,781 -0.49(-0.68%)
Aug 06, 2013 72.65 72.81 72.54 72.68 14,595 -0.10(-0.14%)
Aug 05, 2013 72.78 72.87 72.65 72.78 12,574 -0.02(-0.03%)
Aug 02, 2013 72.61 72.84 72.31 72.81 9,942 +0.15(+0.21%)
Aug 01, 2013 72.16 72.72 72.16 72.65 68,477 +0.97(+1.36%)
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%)
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.