US Consumer Goods Ishares ETF (NY: IYK )

206.05 +0.56 (+0.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 78.88 79.13 78.88 78.98 1,642 +0.10(+0.13%)
Nov 27, 2013 78.77 78.89 78.67 78.88 6,539 +0.24(+0.31%)
Nov 26, 2013 78.74 79.01 78.64 78.64 32,461 +0.02(+0.03%)
Nov 25, 2013 78.98 79.02 78.60 78.61 33,916 -0.26(-0.33%)
Nov 22, 2013 78.57 78.87 78.45 78.87 16,869 +0.29(+0.37%)
Nov 21, 2013 78.26 78.58 78.26 78.58 15,519 +0.52(+0.67%)
Nov 20, 2013 78.48 78.82 77.91 78.06 16,079 -0.37(-0.47%)
Nov 19, 2013 78.67 78.79 78.37 78.43 19,145 -0.44(-0.56%)
Nov 18, 2013 79.34 79.34 78.79 78.87 7,143 -0.30(-0.38%)
Nov 15, 2013 79.14 79.18 78.84 79.17 21,860 +0.22(+0.27%)
Nov 14, 2013 78.52 79.03 78.52 78.95 13,624 +0.47(+0.60%)
Nov 13, 2013 77.32 78.48 77.32 78.48 6,853 +0.99(+1.28%)
Nov 12, 2013 77.35 77.56 77.26 77.49 4,292 -0.01(-0.01%)
Nov 11, 2013 77.56 77.68 77.49 77.49 9,481 -0.05(-0.06%)
Nov 08, 2013 77.08 77.57 76.74 77.54 21,402 +0.46(+0.60%)
Nov 07, 2013 78.30 78.30 77.03 77.08 32,060 -1.27(-1.63%)
Nov 06, 2013 78.12 78.36 77.90 78.36 20,460 +0.38(+0.48%)
Nov 05, 2013 77.63 78.10 77.51 77.98 8,194 +0.11(+0.15%)
Nov 04, 2013 77.80 78.00 77.49 77.87 76,012 +0.33(+0.43%)
Nov 01, 2013 77.62 77.78 77.20 77.54 114,712 +0.14(+0.18%)
Oct 31, 2013 77.58 77.92 77.30 77.40 27,245 -0.36(-0.47%)
Oct 30, 2013 78.53 78.53 77.75 77.76 20,466 -0.55(-0.70%)
Oct 29, 2013 77.74 78.31 77.70 78.31 7,212 +0.60(+0.78%)
Oct 28, 2013 77.31 77.85 77.30 77.70 25,651 +0.75(+0.97%)
Oct 25, 2013 76.78 76.96 76.68 76.96 8,758 +0.20(+0.26%)
Oct 24, 2013 76.87 76.88 76.69 76.76 13,645 +0.02(+0.02%)
Oct 23, 2013 76.65 76.83 76.51 76.74 13,847 -0.08(-0.11%)
Oct 22, 2013 76.22 76.96 76.22 76.82 25,019 +0.89(+1.17%)
Oct 21, 2013 76.23 76.23 75.69 75.94 14,143 -0.13(-0.17%)
Oct 18, 2013 75.91 76.10 75.79 76.07 16,340 +0.28(+0.37%)
Oct 17, 2013 74.85 75.80 74.85 75.79 15,549 +0.75(+1.00%)
Oct 16, 2013 74.54 75.07 74.48 75.04 16,096 +0.93(+1.25%)
Oct 15, 2013 74.72 74.72 74.03 74.11 8,558 -0.66(-0.89%)
Oct 14, 2013 74.20 74.80 74.11 74.77 18,325 +0.35(+0.47%)
Oct 11, 2013 74.03 74.42 74.03 74.42 7,562 +0.19(+0.26%)
Oct 10, 2013 73.50 74.30 73.50 74.23 24,814 +1.50(+2.06%)
Oct 09, 2013 73.07 73.07 72.59 72.73 12,148 -0.11(-0.15%)
Oct 08, 2013 73.45 73.56 72.84 72.84 23,004 -0.65(-0.89%)
Oct 07, 2013 73.46 73.82 73.46 73.50 13,502 -0.41(-0.56%)
Oct 04, 2013 73.69 74.06 73.65 73.91 9,900 +0.31(+0.42%)
Oct 03, 2013 73.89 73.98 73.27 73.60 14,523 -0.42(-0.57%)
Oct 02, 2013 73.88 74.06 73.49 74.02 61,318 -0.29(-0.39%)
Oct 01, 2013 74.41 74.41 73.90 74.31 71,084 +0.39(+0.53%)
Sep 30, 2013 73.95 74.11 73.72 73.92 56,166 -0.50(-0.68%)
Sep 27, 2013 74.42 74.56 74.40 74.42 23,285 -0.30(-0.40%)
Sep 26, 2013 74.65 74.85 74.43 74.72 13,485 +0.26(+0.36%)
Sep 25, 2013 75.04 75.04 74.40 74.46 28,765 -0.53(-0.71%)
Sep 24, 2013 75.07 75.33 74.85 74.99 144,857 +0.01(+0.01%)
Sep 23, 2013 75.33 75.33 74.63 74.98 56,304 -0.58(-0.76%)
Sep 20, 2013 75.89 75.92 75.48 75.56 9,321 -0.49(-0.64%)
Sep 19, 2013 76.44 76.44 75.96 76.05 10,090 -0.16(-0.21%)
Sep 18, 2013 75.26 76.28 74.85 76.21 27,100 +0.91(+1.21%)
Sep 17, 2013 74.91 75.32 74.91 75.29 3,404 +0.31(+0.42%)
Sep 16, 2013 74.45 75.28 74.91 74.98 9,900 +0.53(+0.71%)
Sep 13, 2013 74.13 74.46 74.05 74.45 23,368 +0.51(+0.69%)
Sep 12, 2013 74.16 74.20 73.88 73.94 13,852 -0.17(-0.23%)
Sep 11, 2013 73.63 74.12 73.60 74.12 8,260 +0.43(+0.58%)
Sep 10, 2013 73.84 73.90 73.57 73.69 13,938 +0.11(+0.15%)
Sep 09, 2013 72.99 73.58 72.99 73.58 21,497 +0.67(+0.92%)
Sep 06, 2013 73.09 73.25 72.38 72.91 6,982 +0.08(+0.11%)
Sep 05, 2013 72.85 72.97 72.80 72.83 14,113 -0.00(-0.00%)
Sep 04, 2013 72.24 73.00 72.24 72.83 9,453 +0.74(+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.