US Consumer Goods Ishares ETF (NY: IYK )

206.14 -1.33 (-0.64%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 64.91 65.06 64.82 64.96 16,063 +0.02(+0.03%)
Jan 30, 2013 65.20 65.32 64.92 64.95 257,000 -0.33(-0.50%)
Jan 29, 2013 64.88 65.33 64.88 65.27 17,555 +0.23(+0.35%)
Jan 28, 2013 65.13 65.13 64.87 65.04 39,437 -0.03(-0.05%)
Jan 25, 2013 64.95 65.08 64.86 65.08 10,502 +0.43(+0.67%)
Jan 24, 2013 64.38 64.70 64.38 64.64 32,620 +0.37(+0.58%)
Jan 23, 2013 64.25 64.32 64.16 64.27 11,429 -0.17(-0.26%)
Jan 22, 2013 64.52 64.52 64.27 64.44 147,661 +0.00(+0.01%)
Jan 18, 2013 64.16 64.43 64.11 64.43 19,130 -0.00(-0.01%)
Jan 17, 2013 64.11 64.57 64.07 64.44 34,367 +0.57(+0.89%)
Jan 16, 2013 63.84 64.02 63.80 63.87 25,729 -0.20(-0.32%)
Jan 15, 2013 63.59 64.07 63.59 64.07 21,537 +0.38(+0.60%)
Jan 14, 2013 63.45 63.81 63.45 63.69 38,445 +0.23(+0.36%)
Jan 11, 2013 63.39 63.54 63.24 63.46 28,856 +0.22(+0.35%)
Jan 10, 2013 63.15 63.27 62.94 63.24 28,941 +0.41(+0.65%)
Jan 09, 2013 62.73 63.00 62.73 62.83 45,394 +0.25(+0.40%)
Jan 08, 2013 62.73 62.73 62.44 62.58 38,793 -0.07(-0.10%)
Jan 07, 2013 62.93 62.93 62.54 62.64 169,163 -0.38(-0.61%)
Jan 04, 2013 62.81 63.13 62.76 63.03 43,728 +0.33(+0.52%)
Jan 03, 2013 62.77 62.95 62.64 62.70 87,604 -0.11(-0.18%)
Jan 02, 2013 62.41 62.81 61.21 62.81 83,523 +1.60(+2.61%)
Dec 31, 2012 60.34 61.29 60.32 61.21 61,631 +0.74(+1.23%)
Dec 28, 2012 60.72 60.94 60.46 60.47 35,228 -0.54(-0.88%)
Dec 27, 2012 60.86 61.06 60.42 61.01 22,566 +0.16(+0.27%)
Dec 26, 2012 61.12 61.36 60.77 60.85 30,399 -0.52(-0.85%)
Dec 24, 2012 61.30 61.37 61.19 61.37 5,889 -0.10(-0.16%)
Dec 21, 2012 61.43 61.53 61.02 61.47 260,774 -0.38(-0.61%)
Dec 20, 2012 61.48 61.85 61.48 61.84 43,617 +0.29(+0.48%)
Dec 19, 2012 62.08 62.08 61.55 61.55 18,085 -0.47(-0.76%)
Dec 18, 2012 61.88 62.10 61.58 62.02 51,197 +0.20(+0.33%)
Dec 17, 2012 61.60 61.84 61.56 61.82 25,355 +0.34(+0.56%)
Dec 14, 2012 61.60 61.75 61.48 61.48 37,563 -0.25(-0.40%)
Dec 13, 2012 61.96 62.11 61.58 61.72 37,985 -0.26(-0.42%)
Dec 12, 2012 62.17 62.39 61.96 61.98 18,913 +0.00(+0.00%)
Dec 11, 2012 61.97 62.23 61.93 61.98 33,978 +0.24(+0.38%)
Dec 10, 2012 61.85 61.93 61.70 61.75 31,151 -0.11(-0.18%)
Dec 07, 2012 61.59 61.88 61.59 61.86 50,597 +0.36(+0.59%)
Dec 06, 2012 61.38 61.59 61.35 61.50 24,976 +0.15(+0.24%)
Dec 05, 2012 61.51 61.74 60.44 61.35 14,324 -0.22(-0.36%)
Dec 04, 2012 61.63 61.68 61.37 61.57 19,008 -0.41(-0.65%)
Nov 30, 2012 62.02 62.02 61.74 61.97 10,714 -0.02(-0.03%)
Nov 29, 2012 61.84 62.06 61.61 61.99 30,753 +0.32(+0.53%)
Nov 28, 2012 60.97 61.67 60.93 61.67 152,499 +0.58(+0.96%)
Nov 27, 2012 61.23 61.50 61.08 61.08 8,496 -0.04(-0.07%)
Nov 26, 2012 61.16 61.20 60.92 61.12 13,511 -0.27(-0.44%)
Nov 23, 2012 60.74 61.39 60.74 61.39 4,036 +0.81(+1.34%)
Nov 21, 2012 60.56 60.61 60.40 60.58 5,809 +0.26(+0.43%)
Nov 20, 2012 60.08 60.49 60.05 60.32 46,342 +0.19(+0.31%)
Nov 19, 2012 59.48 60.13 58.00 60.13 347,734 +1.20(+2.04%)
Nov 16, 2012 58.56 58.98 58.28 58.94 30,584 +0.52(+0.89%)
Nov 15, 2012 58.12 58.43 58.05 58.42 57,981 +0.16(+0.28%)
Nov 14, 2012 59.10 59.15 58.20 58.25 19,280 -0.90(-1.52%)
Nov 13, 2012 58.94 59.51 58.91 59.15 18,064 +0.03(+0.05%)
Nov 12, 2012 59.28 59.41 59.08 59.12 7,106 -0.04(-0.07%)
Nov 09, 2012 58.99 59.61 58.81 59.16 25,371 -0.06(-0.10%)
Nov 08, 2012 59.81 59.90 59.22 59.22 14,819 -0.86(-1.43%)
Nov 07, 2012 60.37 60.37 59.64 60.08 39,939 -0.68(-1.12%)
Nov 06, 2012 60.53 60.89 60.46 60.76 9,671 +0.42(+0.70%)
Nov 05, 2012 60.17 60.38 59.93 60.34 13,838 +0.05(+0.09%)
Nov 02, 2012 60.94 60.94 60.25 60.29 11,921 -0.41(-0.67%)
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.