US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 77.08 76.68 76.68 76.68 70,524 +0.09(+0.12%)
Dec 30, 2013 76.44 76.60 76.36 76.60 20,509 +0.26(+0.34%)
Dec 27, 2013 76.34 76.48 76.22 76.34 21,347 +0.13(+0.17%)
Dec 26, 2013 75.99 76.30 75.99 76.21 13,651 +0.32(+0.42%)
Dec 24, 2013 75.76 76.04 75.76 75.89 5,660 +0.19(+0.26%)
Dec 23, 2013 76.00 76.00 75.55 75.70 24,870 +0.09(+0.12%)
Dec 20, 2013 75.41 75.77 75.41 75.61 18,336 +0.25(+0.33%)
Dec 19, 2013 75.53 75.56 75.10 75.36 14,054 -0.33(-0.43%)
Dec 18, 2013 74.89 75.69 74.07 75.69 16,571 +0.84(+1.13%)
Dec 17, 2013 74.91 74.97 74.51 74.85 8,462 -0.05(-0.06%)
Dec 16, 2013 75.16 75.16 74.78 74.89 11,437 +0.16(+0.21%)
Dec 13, 2013 74.90 74.90 74.61 74.74 12,477 +0.12(+0.16%)
Dec 12, 2013 75.35 75.35 74.58 74.61 19,300 -0.76(-1.00%)
Dec 11, 2013 75.90 75.90 75.34 75.37 10,216 -0.48(-0.64%)
Dec 10, 2013 76.02 76.02 75.68 75.85 10,748 -0.40(-0.53%)
Dec 09, 2013 76.25 76.38 76.25 76.26 12,352 +0.16(+0.21%)
Dec 06, 2013 75.69 76.15 75.59 76.10 36,109 +1.04(+1.38%)
Dec 05, 2013 75.36 75.43 75.06 75.06 11,579 -0.38(-0.51%)
Dec 04, 2013 75.11 75.61 74.96 75.44 6,807 +0.04(+0.06%)
Dec 03, 2013 75.27 75.54 75.17 75.40 20,512 +0.07(+0.09%)
Dec 02, 2013 75.76 75.79 75.28 75.33 61,658 -0.66(-0.87%)
Nov 29, 2013 75.90 76.14 75.90 75.99 1,707 +0.10(+0.13%)
Nov 27, 2013 75.80 75.91 75.70 75.90 6,796 +0.23(+0.31%)
Nov 26, 2013 75.77 76.02 75.67 75.67 33,735 +0.02(+0.03%)
Nov 25, 2013 76.00 76.03 75.63 75.64 35,248 -0.25(-0.33%)
Nov 22, 2013 75.60 75.89 75.49 75.89 17,531 +0.28(+0.37%)
Nov 21, 2013 75.31 75.61 75.30 75.61 16,128 +0.50(+0.67%)
Nov 20, 2013 75.52 75.84 74.97 75.11 16,710 -0.36(-0.47%)
Nov 19, 2013 75.70 75.81 75.41 75.47 19,897 -0.42(-0.56%)
Nov 18, 2013 76.34 76.34 75.82 75.89 7,423 -0.29(-0.38%)
Nov 15, 2013 76.15 76.19 75.87 76.18 22,718 +0.21(+0.27%)
Nov 14, 2013 75.55 76.05 75.55 75.97 14,159 +0.45(+0.60%)
Nov 13, 2013 74.40 75.52 74.40 75.52 7,122 +0.96(+1.28%)
Nov 12, 2013 74.42 74.63 74.34 74.56 4,460 -0.01(-0.01%)
Nov 11, 2013 74.63 74.74 74.56 74.57 9,853 -0.05(-0.06%)
Nov 08, 2013 74.17 74.64 73.84 74.61 22,242 +0.45(+0.60%)
Nov 07, 2013 75.34 75.34 74.12 74.17 33,318 -1.23(-1.63%)
Nov 06, 2013 75.17 75.40 74.96 75.40 21,263 +0.36(+0.48%)
Nov 05, 2013 74.69 75.15 74.58 75.03 8,516 +0.11(+0.15%)
Nov 04, 2013 74.86 75.05 74.57 74.93 78,996 +0.32(+0.43%)
Nov 01, 2013 74.69 74.84 74.29 74.61 119,215 +0.14(+0.18%)
Oct 31, 2013 74.65 74.97 74.38 74.47 28,315 -0.35(-0.47%)
Oct 30, 2013 75.56 75.56 74.81 74.82 21,269 -0.53(-0.70%)
Oct 29, 2013 74.81 75.35 74.76 75.35 7,495 +0.58(+0.78%)
Oct 28, 2013 74.39 74.91 74.38 74.77 26,658 +0.72(+0.97%)
Oct 25, 2013 73.88 74.05 73.78 74.05 9,102 +0.19(+0.26%)
Oct 24, 2013 73.96 73.98 73.79 73.86 14,181 +0.02(+0.02%)
Oct 23, 2013 73.75 73.93 73.62 73.84 14,390 -0.08(-0.11%)
Oct 22, 2013 73.34 74.05 73.34 73.92 26,001 +0.85(+1.17%)
Oct 21, 2013 73.35 73.35 72.83 73.07 14,698 -0.13(-0.17%)
Oct 18, 2013 73.05 73.22 72.93 73.20 16,982 +0.27(+0.37%)
Oct 17, 2013 72.02 72.94 72.02 72.93 16,159 +0.72(+1.00%)
Oct 16, 2013 71.72 72.23 71.67 72.20 16,728 +0.89(+1.25%)
Oct 15, 2013 71.90 71.90 71.23 71.31 8,894 -0.64(-0.89%)
Oct 14, 2013 71.40 71.98 71.31 71.95 19,044 +0.33(+0.47%)
Oct 11, 2013 71.24 71.61 71.24 71.61 7,859 +0.18(+0.26%)
Oct 10, 2013 70.72 71.49 70.72 71.43 25,788 +1.44(+2.06%)
Oct 09, 2013 70.31 70.31 69.84 69.99 12,625 -0.10(-0.15%)
Oct 08, 2013 70.67 70.78 70.09 70.09 23,907 -0.63(-0.89%)
Oct 07, 2013 70.69 71.03 70.69 70.72 14,032 -0.40(-0.56%)
Oct 04, 2013 70.90 71.26 70.87 71.12 10,288 +0.30(+0.42%)
Oct 03, 2013 71.10 71.19 70.51 70.82 15,093 -0.40(-0.57%)
Oct 02, 2013 71.09 71.26 70.71 71.22 63,726 -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.