Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 66.75 67.05 66.54 67.04 25,168 +0.36(+0.54%)
Mar 27, 2013 66.62 66.69 66.32 66.68 26,214 -0.13(-0.19%)
Mar 26, 2013 66.28 66.80 66.28 66.80 18,600 +0.71(+1.07%)
Mar 25, 2013 66.37 67.24 65.94 66.09 15,022 -0.01(-0.02%)
Mar 22, 2013 65.90 66.31 65.90 66.11 13,565 +0.41(+0.62%)
Mar 21, 2013 66.13 66.13 65.69 65.70 62,275 -0.38(-0.57%)
Mar 20, 2013 65.56 66.10 65.53 66.08 10,958 +0.75(+1.15%)
Mar 19, 2013 65.29 65.43 65.03 65.32 18,684 +0.15(+0.23%)
Mar 18, 2013 65.34 65.37 64.87 65.17 21,417 -0.33(-0.51%)
Mar 15, 2013 65.97 65.97 65.39 65.50 29,759 -0.28(-0.43%)
Mar 14, 2013 65.53 65.78 65.52 65.78 27,244 +0.33(+0.50%)
Mar 13, 2013 65.59 65.71 65.20 65.45 21,692 +0.13(+0.19%)
Mar 12, 2013 65.42 65.45 65.21 65.33 54,188 -0.13(-0.19%)
Mar 11, 2013 65.27 65.53 65.27 65.45 25,192 +0.05(+0.07%)
Mar 08, 2013 65.42 65.44 65.08 65.41 28,307 +0.20(+0.30%)
Mar 07, 2013 65.21 65.27 65.13 65.21 11,493 +0.01(+0.01%)
Mar 06, 2013 65.19 65.29 65.07 65.20 78,597 +0.13(+0.19%)
Mar 05, 2013 64.91 65.22 64.91 65.08 60,115 +0.35(+0.55%)
Mar 04, 2013 64.28 64.72 64.24 64.72 29,926 +0.38(+0.59%)
Mar 01, 2013 63.98 64.42 63.82 64.35 94,767 +0.10(+0.16%)
Feb 28, 2013 64.25 64.52 64.17 64.25 24,826 +0.00(+0.00%)
Feb 27, 2013 63.54 64.26 63.54 64.25 13,130 +0.64(+1.00%)
Feb 26, 2013 63.46 63.66 63.13 63.61 14,739 +0.31(+0.50%)
Feb 25, 2013 64.43 64.44 63.30 63.30 24,158 -1.00(-1.55%)
Feb 22, 2013 63.95 64.29 63.95 64.29 111,636 +0.45(+0.70%)
Feb 21, 2013 63.82 63.94 63.61 63.84 23,920 -0.17(-0.26%)
Feb 20, 2013 64.46 64.46 64.01 64.01 18,212 -0.47(-0.73%)
Feb 19, 2013 64.06 64.48 64.06 64.48 23,887 +0.54(+0.85%)
Feb 15, 2013 63.79 64.02 63.74 63.94 11,037 +0.38(+0.59%)
Feb 14, 2013 63.60 63.77 63.56 63.56 9,229 +0.13(+0.21%)
Feb 13, 2013 63.41 63.58 63.28 63.43 23,841 +0.02(+0.02%)
Feb 12, 2013 63.40 63.46 63.32 63.41 9,484 +0.04(+0.06%)
Feb 11, 2013 63.39 63.45 63.30 63.37 6,680 -0.04(-0.06%)
Feb 08, 2013 63.38 63.57 63.33 63.41 11,180 +0.07(+0.11%)
Feb 07, 2013 63.25 63.37 62.95 63.34 20,182 +0.21(+0.34%)
Feb 06, 2013 62.93 63.19 62.88 63.13 16,565 +0.85(+1.36%)
Feb 04, 2013 62.56 62.56 62.28 62.28 16,361 -0.58(-0.92%)
Feb 01, 2013 62.79 63.02 62.75 62.86 78,673 +0.37(+0.59%)
Jan 31, 2013 62.45 62.59 62.35 62.49 16,698 +0.02(+0.03%)
Jan 30, 2013 62.72 62.84 62.45 62.48 267,147 -0.31(-0.50%)
Jan 29, 2013 62.42 62.85 62.42 62.79 18,249 +0.22(+0.35%)
Jan 28, 2013 62.66 62.66 62.41 62.57 40,994 -0.03(-0.05%)
Jan 25, 2013 62.49 62.61 62.39 62.60 10,916 +0.42(+0.67%)
Jan 24, 2013 61.94 62.24 61.94 62.19 33,908 +0.36(+0.58%)
Jan 23, 2013 61.81 61.87 61.72 61.83 11,880 -0.16(-0.26%)
Jan 22, 2013 62.07 62.07 61.83 61.99 153,491 +0.00(+0.01%)
Jan 18, 2013 61.72 61.99 61.68 61.99 19,885 -0.00(-0.01%)
Jan 17, 2013 61.68 62.12 61.64 61.99 35,723 +0.55(+0.89%)
Jan 16, 2013 61.41 61.59 61.38 61.44 26,745 -0.20(-0.32%)
Jan 15, 2013 61.17 61.64 61.17 61.64 22,387 +0.37(+0.60%)
Jan 14, 2013 61.04 61.39 61.04 61.27 39,963 +0.22(+0.36%)
Jan 11, 2013 60.98 61.13 60.84 61.05 29,996 +0.21(+0.35%)
Jan 10, 2013 60.75 60.87 60.55 60.84 30,084 +0.39(+0.65%)
Jan 09, 2013 60.35 60.61 60.35 60.44 47,187 +0.24(+0.40%)
Jan 08, 2013 60.35 60.35 60.06 60.20 40,324 -0.06(-0.10%)
Jan 07, 2013 60.54 60.54 60.16 60.26 175,842 -0.37(-0.61%)
Jan 04, 2013 60.43 60.73 60.37 60.63 45,455 +0.31(+0.52%)
Jan 03, 2013 60.38 60.56 60.26 60.32 91,063 -0.11(-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.