US Consumer Goods Ishares ETF (NY: IYK )

71.06 -0.39 (-0.55%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.87 26.87 26.69 26.73 58,165 -0.07(-0.26%)
Aug 29, 2013 26.63 26.89 26.63 26.80 21,931 +0.18(+0.67%)
Aug 28, 2013 26.68 26.71 26.60 26.62 95,056 -0.10(-0.39%)
Aug 27, 2013 26.82 26.84 26.73 26.73 48,680 -0.32(-1.17%)
Aug 26, 2013 27.35 27.35 27.01 27.04 37,231 -0.26(-0.95%)
Aug 23, 2013 27.16 27.31 27.14 27.30 119,771 +0.15(+0.56%)
Aug 22, 2013 27.01 27.21 26.97 27.15 35,510 +0.21(+0.78%)
Aug 21, 2013 27.17 27.17 26.92 26.94 31,834 -0.18(-0.68%)
Aug 20, 2013 27.04 27.24 27.02 27.12 22,350 +0.09(+0.33%)
Aug 19, 2013 27.10 27.16 27.03 27.03 126,475 -0.13(-0.50%)
Aug 16, 2013 27.29 27.29 27.13 27.17 74,386 -0.13(-0.49%)
Aug 15, 2013 27.58 27.58 27.29 27.30 54,535 -0.46(-1.65%)
Aug 14, 2013 27.96 27.96 27.76 27.76 27,311 -0.20(-0.70%)
Aug 13, 2013 28.19 28.19 27.86 27.96 38,640 -0.02(-0.08%)
Aug 12, 2013 27.78 28.00 27.78 27.98 46,175 -0.02(-0.05%)
Aug 09, 2013 28.06 28.09 27.96 27.99 66,946 -0.09(-0.31%)
Aug 08, 2013 27.94 28.11 27.94 28.08 105,086 +0.23(+0.82%)
Aug 07, 2013 27.94 27.94 27.84 27.85 46,090 -0.19(-0.68%)
Aug 06, 2013 28.03 28.09 27.99 28.04 37,832 -0.04(-0.14%)
Aug 05, 2013 28.08 28.11 28.03 28.08 32,593 -0.01(-0.03%)
Aug 02, 2013 28.01 28.10 27.90 28.09 25,771 +0.06(+0.21%)
Aug 01, 2013 27.84 28.05 27.84 28.03 177,498 +0.38(+1.36%)
Jul 31, 2013 27.73 27.84 27.65 27.65 50,787 -0.03(-0.12%)
Jul 30, 2013 27.72 27.81 27.64 27.69 54,868 +0.02(+0.06%)
Jul 29, 2013 27.72 27.72 27.65 27.67 14,004 -0.04(-0.15%)
Jul 26, 2013 27.60 27.71 27.45 27.71 50,594 +0.02(+0.06%)
Jul 25, 2013 27.58 27.73 27.58 27.70 33,469 +0.08(+0.28%)
Jul 24, 2013 27.82 27.88 27.60 27.62 45,626 -0.12(-0.42%)
Jul 23, 2013 27.82 27.82 27.73 27.74 32,792 -0.08(-0.27%)
Jul 22, 2013 27.79 27.86 27.77 27.82 26,238 +0.00(+0.01%)
Jul 19, 2013 27.75 27.82 27.70 27.81 52,170 +0.08(+0.30%)
Jul 18, 2013 27.60 27.81 27.60 27.73 43,677 +0.12(+0.44%)
Jul 17, 2013 27.56 27.63 27.54 27.61 47,634 +0.12(+0.43%)
Jul 16, 2013 27.61 27.61 27.49 27.49 49,632 -0.24(-0.87%)
Jul 15, 2013 27.75 27.75 27.69 27.73 107,670 +0.02(+0.06%)
Jul 12, 2013 27.66 27.72 27.62 27.71 138,530 +0.05(+0.18%)
Jul 11, 2013 27.53 27.68 27.53 27.67 161,358 +0.42(+1.54%)
Jul 10, 2013 27.24 27.33 27.18 27.25 253,094 +0.01(+0.02%)
Jul 09, 2013 27.14 27.29 26.99 27.24 134,197 +0.25(+0.94%)
Jul 08, 2013 26.96 27.08 26.94 26.99 51,052 +0.16(+0.59%)
Jul 05, 2013 26.90 26.90 26.62 26.83 34,630 +0.11(+0.40%)
Jul 03, 2013 26.67 26.76 26.57 26.72 16,470 -0.03(-0.10%)
Jul 02, 2013 26.77 26.90 26.66 26.75 23,383 -0.02(-0.07%)
Jul 01, 2013 26.52 26.91 26.52 26.77 127,482 +0.24(+0.91%)
Jun 28, 2013 26.53 26.69 26.46 26.53 41,315 -0.09(-0.32%)
Jun 27, 2013 26.42 26.76 26.42 26.61 82,023 +0.24(+0.89%)
Jun 26, 2013 26.24 26.44 26.24 26.38 117,190 +0.21(+0.81%)
Jun 25, 2013 26.16 26.24 26.04 26.16 93,666 +0.20(+0.75%)
Jun 24, 2013 25.97 26.20 25.73 25.97 86,675 -0.23(-0.89%)
Jun 21, 2013 26.18 26.30 25.92 26.20 168,014 +0.21(+0.80%)
Jun 20, 2013 26.68 26.68 25.94 25.99 169,612 -0.88(-3.27%)
Jun 19, 2013 27.27 27.34 26.86 26.87 83,530 -0.44(-1.62%)
Jun 18, 2013 27.15 27.31 27.13 27.31 35,865 +0.16(+0.60%)
Jun 17, 2013 27.08 27.30 27.05 27.15 53,732 +0.18(+0.65%)
Jun 14, 2013 27.02 27.13 26.91 26.98 37,267 -0.03(-0.13%)
Jun 13, 2013 26.67 27.05 26.60 27.01 82,793 +0.30(+1.14%)
Jun 12, 2013 27.01 27.01 26.69 26.71 31,979 -0.11(-0.41%)
Jun 11, 2013 26.82 27.00 26.72 26.82 61,404 -0.17(-0.62%)
Jun 10, 2013 27.08 27.08 26.86 26.99 517,493 +0.01(+0.05%)
Jun 07, 2013 26.75 26.97 26.75 26.97 97,675 +0.40(+1.50%)
Jun 06, 2013 26.43 26.58 26.24 26.58 89,106 +0.16(+0.62%)
Jun 05, 2013 26.76 26.76 26.41 26.41 128,722 -0.41(-1.54%)
Jun 04, 2013 26.89 26.98 26.63 26.82 72,159 -0.00(-0.01%)
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.