US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.15 (+0.23%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 69.77 69.80 68.80 68.80 35,690 -1.17(-1.68%)
May 30, 2013 70.10 70.41 69.98 69.98 32,538 -0.06(-0.09%)
May 29, 2013 70.85 70.85 69.93 70.04 89,010 -1.10(-1.55%)
May 28, 2013 71.49 71.69 70.85 71.15 18,544 +0.50(+0.70%)
May 24, 2013 70.46 70.77 70.22 70.65 11,119 +0.24(+0.34%)
May 23, 2013 69.90 70.54 69.90 70.41 15,175 -0.20(-0.29%)
May 22, 2013 70.96 71.76 70.45 70.62 20,437 -0.32(-0.46%)
May 21, 2013 71.05 71.18 70.63 70.94 32,700 -0.11(-0.16%)
May 20, 2013 71.57 71.57 71.00 71.05 34,278 -0.50(-0.71%)
May 17, 2013 71.25 71.61 71.14 71.56 193,141 +0.35(+0.50%)
May 16, 2013 71.52 71.69 71.11 71.20 23,713 -0.32(-0.45%)
May 15, 2013 70.84 71.69 70.84 71.52 20,412 +1.42(+2.02%)
May 13, 2013 69.87 70.28 69.87 70.10 51,659 +0.09(+0.12%)
May 10, 2013 69.69 70.05 69.69 70.02 49,936 +0.44(+0.63%)
May 09, 2013 70.06 70.11 69.58 69.58 9,250 -0.40(-0.57%)
May 08, 2013 69.83 69.98 69.66 69.98 15,801 +0.15(+0.21%)
May 07, 2013 69.36 69.83 69.36 69.83 27,108 +0.62(+0.89%)
May 06, 2013 69.79 69.79 69.10 69.21 22,323 -0.32(-0.46%)
May 03, 2013 69.63 69.66 69.43 69.54 29,934 +0.62(+0.89%)
May 02, 2013 68.71 69.12 68.66 68.92 56,018 +0.32(+0.46%)
May 01, 2013 69.40 69.40 68.53 68.61 34,266 -0.39(-0.56%)
Apr 30, 2013 69.02 69.06 68.69 68.99 27,888 +0.05(+0.07%)
Apr 29, 2013 68.82 69.09 68.72 68.95 398,918 +0.32(+0.46%)
Apr 26, 2013 68.78 68.72 68.51 68.63 12,318 -0.09(-0.13%)
Apr 25, 2013 68.38 68.86 68.38 68.72 57,334 +0.65(+0.95%)
Apr 24, 2013 68.82 68.83 68.07 68.07 26,564 -0.92(-1.34%)
Apr 23, 2013 68.51 68.99 68.51 68.99 79,163 +0.76(+1.11%)
Apr 22, 2013 67.99 68.31 67.61 68.24 72,253 +0.24(+0.36%)
Apr 19, 2013 67.19 68.00 67.19 67.99 20,484 +1.03(+1.54%)
Apr 18, 2013 67.27 67.34 66.89 66.96 31,712 -0.15(-0.22%)
Apr 17, 2013 67.60 67.60 66.94 67.11 16,434 -0.80(-1.18%)
Apr 16, 2013 67.26 67.92 67.12 67.91 103,181 +1.32(+1.98%)
Apr 15, 2013 68.12 68.12 66.60 66.60 11,417 -1.47(-2.17%)
Apr 12, 2013 68.00 68.07 67.78 68.07 25,372 +0.03(+0.05%)
Apr 11, 2013 67.64 68.22 67.64 68.04 31,414 +0.41(+0.61%)
Apr 10, 2013 67.09 67.64 67.05 67.63 37,933 +0.77(+1.16%)
Apr 09, 2013 67.11 67.11 66.73 66.86 18,278 -0.17(-0.26%)
Apr 08, 2013 66.60 67.03 66.21 67.03 29,941 +0.73(+1.09%)
Apr 05, 2013 66.21 66.39 65.94 66.30 31,684 -0.54(-0.80%)
Apr 04, 2013 66.56 66.92 66.56 66.84 34,243 +0.27(+0.40%)
Apr 03, 2013 67.32 67.37 66.38 66.57 23,596 -0.74(-1.10%)
Apr 02, 2013 67.59 67.59 67.06 67.31 107,924 +0.52(+0.78%)
Apr 01, 2013 67.45 67.50 66.67 66.79 129,039 -0.26(-0.39%)
Mar 28, 2013 66.76 67.07 66.56 67.05 25,162 +0.36(+0.54%)
Mar 27, 2013 66.64 66.71 66.34 66.69 26,209 -0.13(-0.19%)
Mar 26, 2013 66.30 66.82 66.30 66.82 18,596 +0.71(+1.07%)
Mar 25, 2013 66.38 67.26 65.95 66.11 15,019 -0.01(-0.02%)
Mar 22, 2013 65.92 66.32 65.92 66.12 13,562 +0.41(+0.62%)
Mar 21, 2013 66.14 66.14 65.70 65.71 62,262 -0.38(-0.57%)
Mar 20, 2013 65.57 66.11 65.55 66.09 10,956 +0.75(+1.15%)
Mar 19, 2013 65.30 65.45 65.04 65.34 18,680 +0.15(+0.23%)
Mar 18, 2013 65.35 65.38 64.88 65.18 21,412 -0.33(-0.51%)
Mar 15, 2013 65.98 65.98 65.40 65.52 29,752 -0.28(-0.43%)
Mar 14, 2013 65.54 65.80 65.53 65.80 27,238 +0.33(+0.50%)
Mar 13, 2013 65.60 65.72 65.22 65.47 21,687 +0.13(+0.19%)
Mar 12, 2013 65.44 65.46 65.22 65.34 54,176 -0.13(-0.19%)
Mar 11, 2013 65.29 65.54 65.29 65.47 25,187 +0.05(+0.07%)
Mar 08, 2013 65.44 65.45 65.09 65.42 28,301 +0.20(+0.30%)
Mar 07, 2013 65.23 65.29 65.15 65.23 11,491 +0.01(+0.01%)
Mar 06, 2013 65.20 65.30 65.08 65.22 78,581 +0.13(+0.19%)
Mar 05, 2013 64.93 65.23 64.93 65.09 60,103 +0.35(+0.55%)
Mar 04, 2013 64.29 64.74 64.26 64.74 29,919 +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.