US Consumer Goods Ishares ETF (NY: IYK )

67.71 +0.17 (+0.25%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 68.76 69.16 68.58 68.74 15,942 -0.22(-0.32%)
Jun 27, 2013 68.46 69.35 68.46 68.96 31,650 +0.61(+0.89%)
Jun 26, 2013 68.00 68.52 68.00 68.35 45,220 +0.78(+1.15%)
Jun 25, 2013 67.56 67.77 67.26 67.57 36,265 +0.50(+0.75%)
Jun 24, 2013 67.07 67.66 66.46 67.07 33,558 -0.60(-0.89%)
Jun 21, 2013 67.61 67.92 66.94 67.67 65,050 +0.54(+0.80%)
Jun 20, 2013 68.90 68.90 67.00 67.13 65,669 -2.27(-3.27%)
Jun 19, 2013 70.44 70.62 69.38 69.40 32,340 -1.14(-1.62%)
Jun 18, 2013 70.13 70.55 70.08 70.55 13,886 +0.42(+0.60%)
Jun 17, 2013 69.94 70.50 69.87 70.13 20,803 +0.45(+0.65%)
Jun 14, 2013 69.78 70.08 69.51 69.68 14,429 -0.09(-0.13%)
Jun 13, 2013 68.88 69.86 68.70 69.77 32,055 +0.78(+1.14%)
Jun 12, 2013 69.75 69.75 68.92 68.98 12,381 -0.29(-0.41%)
Jun 11, 2013 69.26 69.74 69.01 69.27 23,774 -0.43(-0.62%)
Jun 10, 2013 69.95 69.95 69.38 69.70 200,360 +0.03(+0.05%)
Jun 07, 2013 69.10 69.67 69.09 69.67 37,817 +1.03(+1.50%)
Jun 06, 2013 68.28 68.64 67.76 68.64 34,499 +0.43(+0.62%)
Jun 05, 2013 69.13 69.13 68.21 68.21 49,838 -1.06(-1.54%)
Jun 04, 2013 69.45 69.69 68.78 69.28 27,938 -0.01(-0.01%)
Jun 03, 2013 68.64 69.30 68.13 69.29 285,353 +0.50(+0.72%)
May 31, 2013 69.76 69.78 68.79 68.79 35,698 -1.17(-1.68%)
May 30, 2013 70.08 70.40 69.96 69.96 32,545 -0.06(-0.09%)
May 29, 2013 70.83 70.83 69.92 70.03 89,029 -1.10(-1.55%)
May 28, 2013 71.48 71.67 70.83 71.13 18,548 +0.50(+0.70%)
May 24, 2013 70.44 70.75 70.20 70.63 11,122 +0.24(+0.34%)
May 23, 2013 69.88 70.52 69.88 70.40 15,178 -0.20(-0.29%)
May 22, 2013 70.95 71.75 70.44 70.60 20,442 -0.32(-0.46%)
May 21, 2013 71.04 71.16 70.62 70.93 32,707 -0.11(-0.16%)
May 20, 2013 71.56 71.56 70.98 71.04 34,285 -0.50(-0.71%)
May 17, 2013 71.23 71.60 71.12 71.54 193,183 +0.35(+0.50%)
May 16, 2013 71.51 71.67 71.10 71.19 23,718 -0.32(-0.45%)
May 15, 2013 70.82 71.67 70.82 71.51 20,416 +1.42(+2.02%)
May 13, 2013 69.85 70.27 69.85 70.09 51,670 +0.09(+0.12%)
May 10, 2013 69.68 70.04 69.68 70.00 49,947 +0.44(+0.63%)
May 09, 2013 70.04 70.10 69.56 69.56 9,252 -0.40(-0.57%)
May 08, 2013 69.81 69.96 69.65 69.96 15,805 +0.15(+0.21%)
May 07, 2013 69.34 69.81 69.34 69.81 27,113 +0.62(+0.89%)
May 06, 2013 69.77 69.77 69.08 69.20 22,328 -0.32(-0.47%)
May 03, 2013 69.61 69.65 69.42 69.52 29,941 +0.61(+0.89%)
May 02, 2013 68.69 69.10 68.65 68.91 56,030 +0.32(+0.46%)
May 01, 2013 69.38 69.38 68.52 68.59 34,273 -0.39(-0.56%)
Apr 30, 2013 69.00 69.04 68.67 68.98 27,894 +0.05(+0.07%)
Apr 29, 2013 68.80 69.07 68.70 68.93 399,003 +0.32(+0.46%)
Apr 26, 2013 68.77 68.70 68.50 68.62 12,320 -0.09(-0.13%)
Apr 25, 2013 68.36 68.84 68.36 68.70 57,346 +0.65(+0.95%)
Apr 24, 2013 68.80 68.81 68.06 68.06 26,569 -0.92(-1.34%)
Apr 23, 2013 68.50 68.98 68.50 68.98 79,180 +0.76(+1.11%)
Apr 22, 2013 67.98 68.30 67.60 68.22 72,269 +0.24(+0.36%)
Apr 19, 2013 67.17 67.98 67.17 67.98 20,489 +1.03(+1.54%)
Apr 18, 2013 67.25 67.33 66.87 66.94 31,719 -0.15(-0.22%)
Apr 17, 2013 67.58 67.58 66.93 67.09 16,438 -0.80(-1.18%)
Apr 16, 2013 67.24 67.91 67.10 67.90 103,203 +1.32(+1.98%)
Apr 15, 2013 68.10 68.10 66.58 66.58 11,420 -1.47(-2.17%)
Apr 12, 2013 67.98 68.06 67.76 68.06 25,377 +0.03(+0.05%)
Apr 11, 2013 67.63 68.20 67.63 68.02 31,421 +0.41(+0.61%)
Apr 10, 2013 67.08 67.62 67.03 67.61 37,942 +0.77(+1.16%)
Apr 09, 2013 67.09 67.09 66.72 66.84 18,282 -0.17(-0.26%)
Apr 08, 2013 66.58 67.02 66.20 67.02 29,947 +0.73(+1.09%)
Apr 05, 2013 66.20 66.37 65.93 66.29 31,691 -0.54(-0.80%)
Apr 04, 2013 66.54 66.91 66.54 66.83 34,251 +0.27(+0.40%)
Apr 03, 2013 67.31 67.35 66.37 66.56 23,601 -0.74(-1.10%)
Apr 02, 2013 67.57 67.57 67.04 67.30 107,947 +0.52(+0.78%)
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.