Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.66 +0.12 (+0.18%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 75.90 76.14 75.90 75.99 1,707 +0.10(+0.13%)
Nov 27, 2013 75.80 75.91 75.70 75.90 6,796 +0.23(+0.31%)
Nov 26, 2013 75.77 76.02 75.67 75.67 33,735 +0.02(+0.03%)
Nov 25, 2013 76.00 76.03 75.63 75.64 35,248 -0.25(-0.33%)
Nov 22, 2013 75.60 75.89 75.49 75.89 17,531 +0.28(+0.37%)
Nov 21, 2013 75.31 75.61 75.30 75.61 16,128 +0.50(+0.67%)
Nov 20, 2013 75.52 75.84 74.97 75.11 16,710 -0.36(-0.47%)
Nov 19, 2013 75.70 75.81 75.41 75.47 19,897 -0.42(-0.56%)
Nov 18, 2013 76.34 76.34 75.82 75.89 7,423 -0.29(-0.38%)
Nov 15, 2013 76.15 76.19 75.87 76.18 22,718 +0.21(+0.27%)
Nov 14, 2013 75.55 76.05 75.55 75.97 14,159 +0.45(+0.60%)
Nov 13, 2013 74.40 75.52 74.40 75.52 7,122 +0.96(+1.28%)
Nov 12, 2013 74.42 74.63 74.34 74.56 4,460 -0.01(-0.01%)
Nov 11, 2013 74.63 74.74 74.56 74.57 9,853 -0.05(-0.06%)
Nov 08, 2013 74.17 74.64 73.84 74.61 22,242 +0.45(+0.60%)
Nov 07, 2013 75.34 75.34 74.12 74.17 33,318 -1.23(-1.63%)
Nov 06, 2013 75.17 75.40 74.96 75.40 21,263 +0.36(+0.48%)
Nov 05, 2013 74.69 75.15 74.58 75.03 8,516 +0.11(+0.15%)
Nov 04, 2013 74.86 75.05 74.57 74.93 78,996 +0.32(+0.43%)
Nov 01, 2013 74.69 74.84 74.29 74.61 119,215 +0.14(+0.18%)
Oct 31, 2013 74.65 74.97 74.38 74.47 28,315 -0.35(-0.47%)
Oct 30, 2013 75.56 75.56 74.81 74.82 21,269 -0.53(-0.70%)
Oct 29, 2013 74.81 75.35 74.76 75.35 7,495 +0.58(+0.78%)
Oct 28, 2013 74.39 74.91 74.38 74.77 26,658 +0.72(+0.97%)
Oct 25, 2013 73.88 74.05 73.78 74.05 9,102 +0.19(+0.26%)
Oct 24, 2013 73.96 73.98 73.79 73.86 14,181 +0.02(+0.02%)
Oct 23, 2013 73.75 73.93 73.62 73.84 14,390 -0.08(-0.11%)
Oct 22, 2013 73.34 74.05 73.34 73.92 26,001 +0.85(+1.17%)
Oct 21, 2013 73.35 73.35 72.83 73.07 14,698 -0.13(-0.17%)
Oct 18, 2013 73.05 73.22 72.93 73.20 16,982 +0.27(+0.37%)
Oct 17, 2013 72.02 72.94 72.02 72.93 16,159 +0.72(+1.00%)
Oct 16, 2013 71.72 72.23 71.67 72.20 16,728 +0.89(+1.25%)
Oct 15, 2013 71.90 71.90 71.23 71.31 8,894 -0.64(-0.89%)
Oct 14, 2013 71.40 71.98 71.31 71.95 19,044 +0.33(+0.47%)
Oct 11, 2013 71.24 71.61 71.24 71.61 7,859 +0.18(+0.26%)
Oct 10, 2013 70.72 71.49 70.72 71.43 25,788 +1.44(+2.06%)
Oct 09, 2013 70.31 70.31 69.84 69.99 12,625 -0.10(-0.15%)
Oct 08, 2013 70.67 70.78 70.09 70.09 23,907 -0.63(-0.89%)
Oct 07, 2013 70.69 71.03 70.69 70.72 14,032 -0.40(-0.56%)
Oct 04, 2013 70.90 71.26 70.87 71.12 10,288 +0.30(+0.42%)
Oct 03, 2013 71.10 71.19 70.51 70.82 15,093 -0.40(-0.57%)
Oct 02, 2013 71.09 71.26 70.71 71.22 63,726 -0.28(-0.39%)
Oct 01, 2013 71.60 71.60 71.11 71.50 73,875 +0.37(+0.53%)
Sep 30, 2013 71.16 71.31 70.94 71.13 58,371 -0.49(-0.68%)
Sep 27, 2013 71.60 71.74 71.59 71.61 24,200 -0.29(-0.40%)
Sep 26, 2013 71.83 72.02 71.62 71.90 14,015 +0.25(+0.36%)
Sep 25, 2013 72.20 72.20 71.59 71.64 29,895 -0.51(-0.71%)
Sep 24, 2013 72.23 72.49 72.02 72.15 150,544 +0.01(+0.01%)
Sep 23, 2013 72.49 72.49 71.81 72.15 58,514 -0.55(-0.76%)
Sep 20, 2013 73.03 73.05 72.63 72.70 9,687 -0.47(-0.64%)
Sep 19, 2013 73.55 73.55 73.09 73.17 10,486 -0.15(-0.21%)
Sep 18, 2013 72.42 73.40 72.02 73.33 28,164 +0.88(+1.21%)
Sep 17, 2013 72.08 72.47 72.08 72.45 3,537 +0.30(+0.42%)
Sep 16, 2013 71.64 72.43 72.08 72.15 10,289 +0.51(+0.71%)
Sep 13, 2013 71.33 71.65 71.25 71.64 24,285 +0.49(+0.69%)
Sep 12, 2013 71.36 71.39 71.09 71.15 14,396 -0.17(-0.23%)
Sep 11, 2013 70.85 71.32 70.82 71.32 8,584 +0.41(+0.58%)
Sep 10, 2013 71.05 71.11 70.79 70.90 14,485 +0.10(+0.15%)
Sep 09, 2013 70.23 70.80 70.23 70.80 22,341 +0.64(+0.92%)
Sep 06, 2013 70.32 70.49 69.64 70.16 7,256 +0.08(+0.11%)
Sep 05, 2013 70.09 70.21 70.05 70.08 14,667 -0.00(-0.00%)
Sep 04, 2013 69.51 70.25 69.51 70.08 9,825 +0.72(+1.03%)
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.