US Consumer Goods Ishares ETF (NY: IYK )

67.66 +0.12 (+0.18%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 67.43 67.49 66.66 66.78 129,067 -0.26(-0.39%)
Mar 28, 2013 66.75 67.05 66.54 67.04 25,168 +0.36(+0.54%)
Mar 27, 2013 66.62 66.69 66.32 66.68 26,214 -0.13(-0.19%)
Mar 26, 2013 66.28 66.80 66.28 66.80 18,600 +0.71(+1.07%)
Mar 25, 2013 66.37 67.24 65.94 66.09 15,022 -0.01(-0.02%)
Mar 22, 2013 65.90 66.31 65.90 66.11 13,565 +0.41(+0.62%)
Mar 21, 2013 66.13 66.13 65.69 65.70 62,275 -0.38(-0.57%)
Mar 20, 2013 65.56 66.10 65.53 66.08 10,958 +0.75(+1.15%)
Mar 19, 2013 65.29 65.43 65.03 65.32 18,684 +0.15(+0.23%)
Mar 18, 2013 65.34 65.37 64.87 65.17 21,417 -0.33(-0.51%)
Mar 15, 2013 65.97 65.97 65.39 65.50 29,759 -0.28(-0.43%)
Mar 14, 2013 65.53 65.78 65.52 65.78 27,244 +0.33(+0.50%)
Mar 13, 2013 65.59 65.71 65.20 65.45 21,692 +0.13(+0.19%)
Mar 12, 2013 65.42 65.45 65.21 65.33 54,188 -0.13(-0.19%)
Mar 11, 2013 65.27 65.53 65.27 65.45 25,192 +0.05(+0.07%)
Mar 08, 2013 65.42 65.44 65.08 65.41 28,307 +0.20(+0.30%)
Mar 07, 2013 65.21 65.27 65.13 65.21 11,493 +0.01(+0.01%)
Mar 06, 2013 65.19 65.29 65.07 65.20 78,597 +0.13(+0.19%)
Mar 05, 2013 64.91 65.22 64.91 65.08 60,115 +0.35(+0.55%)
Mar 04, 2013 64.28 64.72 64.24 64.72 29,926 +0.38(+0.59%)
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.