US Consumer Goods Ishares ETF (NY: IYK )

183.63 USD -0.93 (-0.50%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 84.66 85.05 84.40 85.03 19,843 +0.46(+0.54%)
Mar 27, 2013 84.50 84.59 84.12 84.57 20,668 -0.16(-0.19%)
Mar 26, 2013 84.07 84.73 84.07 84.73 14,665 +0.90(+1.07%)
Mar 25, 2013 84.18 85.29 83.63 83.83 11,844 -0.35(-0.42%)
Mar 22, 2013 83.92 84.44 83.92 84.18 10,653 +0.52(+0.62%)
Mar 21, 2013 84.21 84.21 83.65 83.66 48,905 -0.48(-0.57%)
Mar 20, 2013 83.48 84.17 83.45 84.14 8,606 +0.96(+1.15%)
Mar 19, 2013 83.14 83.32 82.81 83.18 14,673 +0.19(+0.23%)
Mar 18, 2013 83.20 83.24 82.60 82.99 16,819 -0.42(-0.51%)
Mar 15, 2013 84.00 84.00 83.26 83.41 23,370 -0.36(-0.43%)
Mar 14, 2013 83.44 83.77 83.43 83.77 21,395 +0.42(+0.50%)
Mar 13, 2013 83.52 83.67 83.03 83.35 17,035 +0.16(+0.19%)
Mar 12, 2013 83.31 83.34 83.04 83.19 42,554 -0.16(-0.19%)
Mar 11, 2013 83.12 83.44 83.12 83.35 19,784 +0.06(+0.07%)
Mar 08, 2013 83.31 83.33 82.87 83.29 22,230 +0.25(+0.30%)
Mar 07, 2013 83.04 83.12 82.94 83.04 9,026 +0.01(+0.01%)
Mar 06, 2013 83.01 83.14 82.86 83.03 61,723 +0.16(+0.19%)
Mar 05, 2013 82.66 83.05 82.66 82.87 47,209 +0.45(+0.55%)
Mar 04, 2013 81.85 82.42 81.81 82.42 23,501 +0.48(+0.59%)
Mar 01, 2013 81.47 82.03 81.27 81.94 74,421 +0.13(+0.16%)
Feb 28, 2013 81.81 82.16 81.71 81.81 19,496 +0.00(+0.00%)
Feb 27, 2013 80.91 81.83 80.91 81.81 10,311 +0.81(+1.00%)
Feb 26, 2013 80.81 81.06 80.39 81.00 11,575 +0.40(+0.50%)
Feb 25, 2013 82.04 82.06 80.60 80.60 18,972 -1.27(-1.55%)
Feb 22, 2013 81.44 81.87 81.44 81.87 87,668 +0.57(+0.70%)
Feb 21, 2013 81.27 81.42 81.00 81.30 18,785 -0.21(-0.26%)
Feb 20, 2013 82.08 82.08 81.51 81.51 14,302 -0.60(-0.73%)
Feb 19, 2013 81.57 82.11 81.57 82.11 18,759 +0.69(+0.85%)
Feb 15, 2013 81.23 81.53 81.17 81.42 8,668 +0.48(+0.59%)
Feb 14, 2013 80.99 81.20 80.94 80.94 7,248 +0.17(+0.21%)
Feb 13, 2013 80.75 80.96 80.58 80.77 18,723 +0.02(+0.02%)
Feb 12, 2013 80.73 80.82 80.64 80.75 7,448 +0.05(+0.06%)
Feb 11, 2013 80.72 80.80 80.60 80.70 5,246 -0.05(-0.06%)
Feb 08, 2013 80.71 80.95 80.65 80.75 8,780 +0.09(+0.11%)
Feb 07, 2013 80.54 80.70 80.16 80.66 15,849 +0.27(+0.34%)
Feb 06, 2013 80.14 80.46 80.07 80.39 13,009 +1.08(+1.36%)
Feb 04, 2013 79.67 79.67 79.31 79.31 12,849 -0.74(-0.92%)
Feb 01, 2013 79.96 80.25 79.90 80.05 61,782 +0.47(+0.59%)
Jan 31, 2013 79.52 79.70 79.40 79.58 13,113 +0.02(+0.03%)
Jan 30, 2013 79.87 80.02 79.53 79.56 209,791 -0.40(-0.50%)
Jan 29, 2013 79.48 80.03 79.48 79.96 14,331 +0.28(+0.35%)
Jan 28, 2013 79.79 79.79 79.47 79.68 32,193 -0.04(-0.05%)
Jan 25, 2013 79.57 79.73 79.45 79.72 8,573 +0.53(+0.67%)
Jan 24, 2013 78.87 79.26 78.87 79.19 26,628 +0.45(+0.58%)
Jan 23, 2013 78.71 78.79 78.60 78.74 9,330 -0.20(-0.26%)
Jan 22, 2013 79.04 79.04 78.74 78.94 120,537 +0.01(+0.01%)
Jan 18, 2013 78.60 78.93 78.54 78.93 15,616 -0.01(-0.01%)
Jan 17, 2013 78.54 79.10 78.49 78.94 28,054 +0.70(+0.89%)
Jan 16, 2013 78.20 78.42 78.16 78.24 21,003 -0.25(-0.32%)
Jan 15, 2013 77.90 78.49 77.90 78.49 17,581 +0.47(+0.60%)
Jan 14, 2013 77.73 78.17 77.73 78.02 31,383 +0.28(+0.36%)
Jan 11, 2013 77.65 77.84 77.47 77.74 23,556 +0.27(+0.35%)
Jan 10, 2013 77.36 77.51 77.10 77.47 23,625 +0.50(+0.65%)
Jan 09, 2013 76.85 77.18 76.85 76.97 37,056 +0.31(+0.40%)
Jan 08, 2013 76.85 76.85 76.49 76.66 31,667 -0.08(-0.10%)
Jan 07, 2013 77.09 77.09 76.61 76.74 138,089 -0.47(-0.61%)
Jan 04, 2013 76.95 77.33 76.88 77.21 35,696 +0.40(+0.52%)
Jan 03, 2013 76.89 77.12 76.74 76.81 71,512 -0.14(-0.18%)
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.