US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 76.21 76.45 76.21 76.30 1,700 +0.10(+0.13%)
Nov 27, 2013 76.11 76.21 76.01 76.21 6,768 +0.23(+0.31%)
Nov 26, 2013 76.08 76.33 75.97 75.97 33,599 +0.02(+0.03%)
Nov 25, 2013 76.31 76.34 75.93 75.95 35,106 -0.25(-0.33%)
Nov 22, 2013 75.91 76.20 75.80 76.20 17,461 +0.28(+0.37%)
Nov 21, 2013 75.61 75.92 75.61 75.92 16,063 +0.50(+0.67%)
Nov 20, 2013 75.82 76.15 75.27 75.41 16,643 -0.36(-0.47%)
Nov 19, 2013 76.01 76.12 75.72 75.77 19,817 -0.42(-0.56%)
Nov 18, 2013 76.65 76.65 76.13 76.20 7,393 -0.29(-0.38%)
Nov 15, 2013 76.46 76.50 76.17 76.48 22,626 +0.21(+0.27%)
Nov 14, 2013 75.86 76.36 75.86 76.28 14,102 +0.46(+0.60%)
Nov 13, 2013 74.70 75.82 74.70 75.82 7,093 +0.96(+1.28%)
Nov 12, 2013 74.73 74.93 74.65 74.86 4,442 -0.01(-0.01%)
Nov 11, 2013 74.93 75.05 74.86 74.87 9,813 -0.05(-0.06%)
Nov 08, 2013 74.47 74.94 74.14 74.92 22,152 +0.45(+0.60%)
Nov 07, 2013 75.65 75.65 74.42 74.47 33,184 -1.23(-1.63%)
Nov 06, 2013 75.48 75.70 75.26 75.70 21,177 +0.36(+0.48%)
Nov 05, 2013 75.00 75.45 74.88 75.34 8,481 +0.11(+0.15%)
Nov 04, 2013 75.17 75.36 74.87 75.23 78,677 +0.32(+0.43%)
Nov 01, 2013 74.99 75.14 74.59 74.91 118,734 +0.14(+0.18%)
Oct 31, 2013 74.95 75.28 74.69 74.77 28,201 -0.35(-0.47%)
Oct 30, 2013 75.87 75.87 75.11 75.13 21,183 -0.53(-0.70%)
Oct 29, 2013 75.11 75.65 75.07 75.65 7,465 +0.58(+0.78%)
Oct 28, 2013 74.69 75.21 74.69 75.07 26,550 +0.72(+0.97%)
Oct 25, 2013 74.18 74.35 74.08 74.35 9,065 +0.19(+0.26%)
Oct 24, 2013 74.26 74.28 74.09 74.16 14,123 +0.02(+0.02%)
Oct 23, 2013 74.05 74.23 73.92 74.14 14,332 -0.08(-0.11%)
Oct 22, 2013 73.64 74.35 73.64 74.22 25,896 +0.86(+1.17%)
Oct 21, 2013 73.65 73.65 73.13 73.37 14,638 -0.13(-0.17%)
Oct 18, 2013 73.34 73.52 73.22 73.49 16,913 +0.27(+0.37%)
Oct 17, 2013 72.31 73.24 72.31 73.22 16,094 +0.73(+1.00%)
Oct 16, 2013 72.01 72.53 71.96 72.49 16,660 +0.90(+1.25%)
Oct 15, 2013 72.19 72.19 71.52 71.60 8,858 -0.64(-0.89%)
Oct 14, 2013 71.69 72.27 71.60 72.24 18,967 +0.34(+0.47%)
Oct 11, 2013 71.53 71.90 71.53 71.90 7,827 +0.18(+0.26%)
Oct 10, 2013 71.01 71.78 71.01 71.72 25,684 +1.45(+2.06%)
Oct 09, 2013 70.60 70.60 70.13 70.27 12,574 -0.10(-0.15%)
Oct 08, 2013 70.96 71.07 70.38 70.38 23,810 -0.63(-0.89%)
Oct 07, 2013 70.97 71.32 70.97 71.01 13,976 -0.40(-0.56%)
Oct 04, 2013 71.19 71.55 71.16 71.41 10,247 +0.30(+0.42%)
Oct 03, 2013 71.39 71.48 70.79 71.11 15,032 -0.40(-0.57%)
Oct 02, 2013 71.37 71.55 71.00 71.51 63,468 -0.28(-0.39%)
Oct 01, 2013 71.89 71.89 71.40 71.79 73,577 +0.38(+0.53%)
Sep 30, 2013 71.45 71.60 71.22 71.41 58,135 -0.49(-0.68%)
Sep 27, 2013 71.89 72.03 71.88 71.90 24,102 -0.29(-0.40%)
Sep 26, 2013 72.12 72.31 71.91 72.19 13,958 +0.26(+0.36%)
Sep 25, 2013 72.49 72.49 71.88 71.93 29,774 -0.51(-0.71%)
Sep 24, 2013 72.53 72.78 72.31 72.45 149,936 +0.01(+0.01%)
Sep 23, 2013 72.78 72.78 72.10 72.44 58,278 -0.56(-0.76%)
Sep 20, 2013 73.32 73.35 72.93 73.00 9,648 -0.47(-0.64%)
Sep 19, 2013 73.85 73.85 73.39 73.47 10,443 -0.16(-0.21%)
Sep 18, 2013 72.71 73.70 72.31 73.63 28,050 +0.88(+1.21%)
Sep 17, 2013 72.38 72.77 72.38 72.74 3,523 +0.30(+0.42%)
Sep 16, 2013 71.93 72.73 72.37 72.44 10,247 +0.51(+0.71%)
Sep 13, 2013 71.62 71.94 71.54 71.93 24,187 +0.49(+0.69%)
Sep 12, 2013 71.65 71.68 71.38 71.44 14,338 -0.17(-0.23%)
Sep 11, 2013 71.14 71.60 71.10 71.60 8,550 +0.41(+0.58%)
Sep 10, 2013 71.34 71.40 71.08 71.19 14,427 +0.10(+0.15%)
Sep 09, 2013 70.51 71.09 70.51 71.09 22,251 +0.64(+0.92%)
Sep 06, 2013 70.61 70.77 69.93 70.44 7,226 +0.08(+0.11%)
Sep 05, 2013 70.38 70.49 70.33 70.36 14,608 -0.00(-0.00%)
Sep 04, 2013 69.79 70.53 69.79 70.37 9,785 +0.72(+1.03%)
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.