US Consumer Goods Ishares ETF (NY: IYK )

210.04 +1.48 (+0.71%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 71.73 71.77 71.38 71.70 26,834 +0.05(+0.07%)
Apr 29, 2013 71.52 71.80 71.42 71.65 383,848 +0.33(+0.46%)
Apr 26, 2013 71.48 71.41 71.20 71.32 11,852 -0.09(-0.13%)
Apr 25, 2013 71.06 71.56 71.06 71.41 55,168 +0.67(+0.95%)
Apr 24, 2013 71.52 71.53 70.74 70.74 25,560 -0.96(-1.34%)
Apr 23, 2013 71.20 71.70 71.20 71.70 76,173 +0.79(+1.11%)
Apr 22, 2013 70.66 70.99 70.27 70.91 69,524 +0.25(+0.36%)
Apr 19, 2013 69.82 70.67 69.82 70.66 19,711 +1.07(+1.54%)
Apr 18, 2013 69.91 69.98 69.51 69.59 30,514 -0.16(-0.22%)
Apr 17, 2013 70.25 70.25 69.57 69.74 15,813 -0.84(-1.18%)
Apr 16, 2013 69.90 70.59 69.75 70.58 99,283 +1.37(+1.98%)
Apr 15, 2013 70.79 70.79 69.21 69.21 10,986 -1.53(-2.17%)
Apr 12, 2013 70.67 70.74 70.44 70.74 24,413 +0.03(+0.05%)
Apr 11, 2013 70.30 70.90 70.30 70.71 30,227 +0.43(+0.61%)
Apr 10, 2013 69.73 70.29 69.68 70.28 36,500 +0.80(+1.16%)
Apr 09, 2013 69.74 69.74 69.35 69.48 17,587 -0.18(-0.26%)
Apr 08, 2013 69.21 69.66 68.81 69.66 28,810 +0.75(+1.09%)
Apr 05, 2013 68.81 68.99 68.53 68.91 30,487 -0.56(-0.80%)
Apr 04, 2013 69.17 69.55 69.17 69.46 32,950 +0.28(+0.40%)
Apr 03, 2013 69.96 70.01 68.99 69.19 22,705 -0.77(-1.10%)
Apr 02, 2013 70.24 70.24 69.69 69.96 103,847 +0.54(+0.78%)
Apr 01, 2013 70.10 70.15 69.29 69.42 124,164 -0.27(-0.39%)
Mar 28, 2013 69.38 69.70 69.17 69.69 24,212 +0.38(+0.54%)
Mar 27, 2013 69.25 69.32 68.94 69.31 25,219 -0.13(-0.19%)
Mar 26, 2013 68.90 69.44 68.90 69.44 17,894 +0.74(+1.07%)
Mar 25, 2013 68.99 69.90 68.54 68.70 14,452 -0.01(-0.02%)
Mar 22, 2013 68.50 68.93 68.50 68.72 13,050 +0.43(+0.62%)
Mar 21, 2013 68.74 68.74 68.28 68.29 59,910 -0.39(-0.57%)
Mar 20, 2013 68.15 68.71 68.12 68.68 10,542 +0.78(+1.15%)
Mar 19, 2013 67.87 68.01 67.60 67.90 17,974 +0.16(+0.23%)
Mar 18, 2013 67.92 67.95 67.43 67.74 20,603 -0.34(-0.51%)
Mar 15, 2013 68.57 68.57 67.97 68.09 28,628 -0.29(-0.43%)
Mar 14, 2013 68.11 68.38 68.10 68.38 26,209 +0.34(+0.50%)
Mar 13, 2013 68.18 68.30 67.78 68.04 20,868 +0.13(+0.19%)
Mar 12, 2013 68.01 68.03 67.78 67.91 52,130 -0.13(-0.19%)
Mar 11, 2013 67.85 68.11 67.85 68.04 24,236 +0.05(+0.07%)
Mar 08, 2013 68.01 68.02 67.65 67.99 27,232 +0.20(+0.30%)
Mar 07, 2013 67.79 67.85 67.70 67.79 11,057 +0.01(+0.01%)
Mar 06, 2013 67.76 67.87 67.64 67.78 75,612 +0.13(+0.19%)
Mar 05, 2013 67.48 67.79 67.48 67.65 57,832 +0.37(+0.55%)
Mar 04, 2013 66.81 67.28 66.78 67.28 28,789 +0.39(+0.59%)
Mar 01, 2013 66.50 66.96 66.34 66.89 91,168 +0.11(+0.16%)
Feb 28, 2013 66.78 67.07 66.70 66.78 23,883 +0.00(+0.00%)
Feb 27, 2013 66.05 66.80 66.05 66.78 12,631 +0.66(+1.00%)
Feb 26, 2013 65.97 66.17 65.62 66.12 14,179 +0.33(+0.50%)
Feb 25, 2013 66.97 66.99 65.79 65.79 23,241 -1.04(-1.55%)
Feb 22, 2013 66.48 66.83 66.48 66.83 107,396 +0.47(+0.70%)
Feb 21, 2013 66.34 66.46 66.12 66.37 23,012 -0.17(-0.26%)
Feb 20, 2013 67.00 67.00 66.54 66.54 17,520 -0.49(-0.73%)
Feb 19, 2013 66.59 67.03 66.59 67.03 22,980 +0.56(+0.85%)
Feb 15, 2013 66.31 66.55 66.26 66.46 10,618 +0.39(+0.59%)
Feb 14, 2013 66.11 66.28 66.07 66.07 8,879 +0.14(+0.21%)
Feb 13, 2013 65.92 66.09 65.78 65.93 22,936 +0.02(+0.02%)
Feb 12, 2013 65.90 65.97 65.82 65.92 9,124 +0.04(+0.06%)
Feb 11, 2013 65.89 65.96 65.79 65.88 6,426 -0.04(-0.06%)
Feb 08, 2013 65.88 66.08 65.83 65.92 10,755 +0.07(+0.11%)
Feb 07, 2013 65.75 65.87 65.43 65.84 19,415 +0.22(+0.34%)
Feb 06, 2013 65.42 65.68 65.36 65.62 15,936 +0.88(+1.36%)
Feb 04, 2013 65.03 65.03 64.74 64.74 15,740 -0.60(-0.92%)
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.