US Consumer Goods Ishares ETF (NY: IYK )

205.12 -0.93 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 74.93 75.78 74.72 75.30 30,303 -0.52(-0.68%)
Jan 30, 2014 75.88 76.13 75.73 75.82 90,864 +0.49(+0.65%)
Jan 29, 2014 76.18 76.18 75.25 75.32 37,557 -1.43(-1.87%)
Jan 28, 2014 76.42 76.81 76.42 76.76 51,729 +0.59(+0.78%)
Jan 27, 2014 76.60 76.71 75.86 76.17 59,081 -0.33(-0.43%)
Jan 24, 2014 77.38 77.54 76.50 76.50 112,864 -1.13(-1.46%)
Jan 23, 2014 78.05 78.05 77.37 77.63 509,785 -0.84(-1.07%)
Jan 22, 2014 78.20 78.51 78.20 78.47 19,058 +0.27(+0.34%)
Jan 21, 2014 78.36 78.55 77.85 78.20 20,344 +0.24(+0.31%)
Jan 17, 2014 78.75 77.96 77.96 77.96 21,138 -0.68(-0.86%)
Jan 16, 2014 78.58 78.73 78.36 78.64 20,232 -0.14(-0.18%)
Jan 15, 2014 78.73 78.93 78.66 78.79 17,019 +0.06(+0.07%)
Jan 14, 2014 78.29 78.83 78.28 78.73 12,172 +0.67(+0.85%)
Jan 13, 2014 78.85 79.10 78.04 78.06 20,865 -0.86(-1.09%)
Jan 10, 2014 78.87 79.00 78.68 78.92 20,210 +0.27(+0.34%)
Jan 09, 2014 78.71 78.72 78.35 78.65 21,800 +0.15(+0.19%)
Jan 08, 2014 79.01 79.01 78.28 78.50 22,223 -0.34(-0.43%)
Jan 07, 2014 78.64 79.08 78.64 78.85 32,694 +0.33(+0.42%)
Jan 06, 2014 78.80 79.04 78.32 78.51 71,519 -0.13(-0.17%)
Jan 03, 2014 78.79 78.93 78.64 78.65 62,058 -0.17(-0.21%)
Jan 02, 2014 79.38 79.46 78.68 78.81 23,640 -0.88(-1.11%)
Dec 31, 2013 80.10 79.70 79.70 79.70 67,860 +0.09(+0.11%)
Dec 30, 2013 79.45 79.60 79.36 79.60 19,734 +0.27(+0.34%)
Dec 27, 2013 79.34 79.49 79.21 79.34 20,540 +0.13(+0.17%)
Dec 26, 2013 78.97 79.30 78.97 79.20 13,136 +0.33(+0.42%)
Dec 24, 2013 78.74 79.03 78.74 78.87 5,446 +0.20(+0.26%)
Dec 23, 2013 78.98 78.98 78.51 78.67 23,931 +0.09(+0.12%)
Dec 20, 2013 78.37 78.74 78.37 78.58 17,644 +0.26(+0.33%)
Dec 19, 2013 78.50 78.53 78.05 78.32 13,523 -0.34(-0.43%)
Dec 18, 2013 77.83 78.66 76.98 78.66 15,945 +0.88(+1.13%)
Dec 17, 2013 77.85 77.92 77.43 77.78 8,142 -0.05(-0.06%)
Dec 16, 2013 78.12 78.12 77.71 77.83 11,005 +0.16(+0.21%)
Dec 13, 2013 77.84 77.84 77.54 77.67 12,005 +0.13(+0.16%)
Dec 12, 2013 78.31 78.31 77.51 77.54 18,571 -0.79(-1.00%)
Dec 11, 2013 78.88 78.88 78.30 78.33 9,830 -0.50(-0.64%)
Dec 10, 2013 79.01 79.01 78.65 78.83 10,342 -0.42(-0.53%)
Dec 09, 2013 79.24 79.38 79.24 79.25 11,886 +0.17(+0.21%)
Dec 06, 2013 78.66 79.14 78.56 79.08 34,745 +1.08(+1.38%)
Dec 05, 2013 78.32 78.39 78.01 78.01 11,142 -0.40(-0.51%)
Dec 04, 2013 78.06 78.58 77.90 78.41 6,550 +0.05(+0.06%)
Dec 03, 2013 78.22 78.51 78.12 78.36 19,737 +0.07(+0.09%)
Dec 02, 2013 78.74 78.77 78.23 78.29 59,328 -0.69(-0.87%)
Nov 29, 2013 78.88 79.13 78.88 78.98 1,642 +0.10(+0.13%)
Nov 27, 2013 78.77 78.89 78.67 78.88 6,539 +0.24(+0.31%)
Nov 26, 2013 78.74 79.01 78.64 78.64 32,461 +0.02(+0.03%)
Nov 25, 2013 78.98 79.02 78.60 78.61 33,916 -0.26(-0.33%)
Nov 22, 2013 78.57 78.87 78.45 78.87 16,869 +0.29(+0.37%)
Nov 21, 2013 78.26 78.58 78.26 78.58 15,519 +0.52(+0.67%)
Nov 20, 2013 78.48 78.82 77.91 78.06 16,079 -0.37(-0.47%)
Nov 19, 2013 78.67 78.79 78.37 78.43 19,145 -0.44(-0.56%)
Nov 18, 2013 79.34 79.34 78.79 78.87 7,143 -0.30(-0.38%)
Nov 15, 2013 79.14 79.18 78.84 79.17 21,860 +0.22(+0.27%)
Nov 14, 2013 78.52 79.03 78.52 78.95 13,624 +0.47(+0.60%)
Nov 13, 2013 77.32 78.48 77.32 78.48 6,853 +0.99(+1.28%)
Nov 12, 2013 77.35 77.56 77.26 77.49 4,292 -0.01(-0.01%)
Nov 11, 2013 77.56 77.68 77.49 77.49 9,481 -0.05(-0.06%)
Nov 08, 2013 77.08 77.57 76.74 77.54 21,402 +0.46(+0.60%)
Nov 07, 2013 78.30 78.30 77.03 77.08 32,060 -1.27(-1.63%)
Nov 06, 2013 78.12 78.36 77.90 78.36 20,460 +0.38(+0.48%)
Nov 05, 2013 77.63 78.10 77.51 77.98 8,194 +0.11(+0.15%)
Nov 04, 2013 77.80 78.00 77.49 77.87 76,012 +0.33(+0.43%)
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.