US Consumer Goods Ishares ETF (NY: IYK )

182.79 USD -0.74 (-0.40%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 87.89 87.89 87.29 87.42 17,785 -0.23(-0.26%)
Aug 29, 2013 87.10 87.93 87.10 87.65 6,706 +0.58(+0.67%)
Aug 28, 2013 87.24 87.36 87.01 87.07 29,065 -0.34(-0.39%)
Aug 27, 2013 87.71 87.79 87.41 87.41 14,885 -1.03(-1.17%)
Aug 26, 2013 89.45 89.45 88.35 88.44 11,384 -0.85(-0.95%)
Aug 23, 2013 88.81 89.33 88.77 89.29 36,622 +0.50(+0.56%)
Aug 22, 2013 88.33 89.00 88.19 88.79 10,858 +0.69(+0.78%)
Aug 21, 2013 88.85 88.85 88.03 88.10 9,734 -0.60(-0.68%)
Aug 20, 2013 88.44 89.10 88.37 88.70 6,834 +0.29(+0.33%)
Aug 19, 2013 88.62 88.82 88.41 88.41 38,672 -0.44(-0.50%)
Aug 16, 2013 89.25 89.25 88.72 88.85 22,745 -0.44(-0.49%)
Aug 15, 2013 90.21 90.21 89.25 89.29 16,675 -1.50(-1.65%)
Aug 14, 2013 91.45 91.45 90.79 90.79 8,351 -0.64(-0.70%)
Aug 13, 2013 92.19 92.19 91.13 91.43 11,815 -0.07(-0.08%)
Aug 12, 2013 90.84 91.56 90.84 91.50 14,119 -0.05(-0.05%)
Aug 09, 2013 91.77 91.88 91.43 91.55 20,470 -0.28(-0.30%)
Aug 08, 2013 91.37 91.92 91.37 91.83 32,132 +0.75(+0.82%)
Aug 07, 2013 91.37 91.37 91.04 91.08 14,093 -0.62(-0.68%)
Aug 06, 2013 91.67 91.86 91.53 91.70 11,568 -0.13(-0.14%)
Aug 05, 2013 91.83 91.94 91.67 91.83 9,966 -0.03(-0.03%)
Aug 02, 2013 91.61 91.90 91.24 91.86 7,880 +0.19(+0.21%)
Aug 01, 2013 91.05 91.75 91.05 91.67 54,273 +1.23(+1.36%)
Jul 31, 2013 90.68 91.05 90.44 90.44 15,529 -0.11(-0.12%)
Jul 30, 2013 90.67 90.95 90.40 90.55 16,777 +0.05(+0.06%)
Jul 29, 2013 90.65 90.65 90.44 90.50 4,282 -0.14(-0.15%)
Jul 26, 2013 90.26 90.64 89.78 90.64 15,470 +0.05(+0.06%)
Jul 25, 2013 90.21 90.69 90.20 90.59 10,234 +0.25(+0.28%)
Jul 24, 2013 91.00 91.18 90.27 90.34 13,951 -0.38(-0.42%)
Jul 23, 2013 91.00 91.00 90.70 90.72 10,027 -0.25(-0.27%)
Jul 22, 2013 90.90 91.12 90.82 90.97 8,023 +0.01(+0.01%)
Jul 19, 2013 90.76 90.98 90.58 90.96 15,952 +0.27(+0.30%)
Jul 18, 2013 90.26 90.94 90.26 90.69 13,355 +0.40(+0.44%)
Jul 17, 2013 90.13 90.36 90.05 90.29 14,565 +0.39(+0.43%)
Jul 16, 2013 90.29 90.29 89.89 89.90 15,176 -0.79(-0.87%)
Jul 15, 2013 90.76 90.76 90.57 90.69 32,922 +0.05(+0.06%)
Jul 12, 2013 90.47 90.67 90.32 90.64 42,358 +0.16(+0.18%)
Jul 11, 2013 90.03 90.54 90.03 90.48 49,338 +1.37(+1.54%)
Jul 10, 2013 89.10 89.38 88.89 89.11 77,388 +0.02(+0.02%)
Jul 09, 2013 88.77 89.24 88.26 89.09 41,033 +0.83(+0.94%)
Jul 08, 2013 88.16 88.57 88.11 88.26 15,610 +0.52(+0.59%)
Jul 05, 2013 87.96 87.96 87.05 87.74 10,589 +0.35(+0.40%)
Jul 03, 2013 87.23 87.53 86.91 87.39 5,036 -0.09(-0.10%)
Jul 02, 2013 87.55 87.97 87.20 87.48 7,150 -0.06(-0.07%)
Jul 01, 2013 86.73 87.99 86.73 87.54 38,980 +0.79(+0.91%)
Jun 28, 2013 86.78 87.28 86.55 86.75 12,633 -0.28(-0.32%)
Jun 27, 2013 86.40 87.52 86.40 87.03 25,080 +0.77(+0.89%)
Jun 26, 2013 85.81 86.47 85.81 86.26 35,833 +0.55(+0.64%)
Jun 25, 2013 85.69 85.96 85.30 85.71 28,592 +0.64(+0.75%)
Jun 24, 2013 85.07 85.82 84.30 85.07 26,458 -0.76(-0.89%)
Jun 21, 2013 85.76 86.14 84.90 85.83 51,287 +0.68(+0.80%)
Jun 20, 2013 87.39 87.39 84.98 85.15 51,775 -2.88(-3.27%)
Jun 19, 2013 89.35 89.57 88.00 88.03 25,498 -1.45(-1.62%)
Jun 18, 2013 88.95 89.48 88.89 89.48 10,948 +0.53(+0.60%)
Jun 17, 2013 88.71 89.42 88.63 88.95 16,402 +0.57(+0.65%)
Jun 14, 2013 88.51 88.89 88.16 88.38 11,376 -0.11(-0.13%)
Jun 13, 2013 87.37 88.61 87.14 88.49 25,273 +0.99(+1.14%)
Jun 12, 2013 88.47 88.47 87.42 87.50 9,762 -0.36(-0.41%)
Jun 11, 2013 87.85 88.46 87.53 87.86 18,744 -0.55(-0.62%)
Jun 10, 2013 88.72 88.72 88.00 88.41 157,967 +0.04(+0.05%)
Jun 07, 2013 87.64 88.37 87.63 88.37 29,816 +1.31(+1.50%)
Jun 06, 2013 86.60 87.06 85.95 87.06 27,200 +0.54(+0.62%)
Jun 05, 2013 87.68 87.68 86.52 86.52 39,293 -1.35(-1.54%)
Jun 04, 2013 88.09 88.39 87.24 87.87 22,027 -0.01(-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.