Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

65.58 -0.08 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 66.34 66.65 66.14 66.63 25,321 +0.36(+0.54%)
Mar 27, 2013 66.22 66.29 65.92 66.27 26,374 -0.13(-0.19%)
Mar 26, 2013 65.88 66.40 65.88 66.40 18,713 +0.71(+1.07%)
Mar 25, 2013 65.97 66.84 65.54 65.69 15,113 -0.01(-0.02%)
Mar 22, 2013 65.50 65.91 65.50 65.71 13,648 +0.41(+0.62%)
Mar 21, 2013 65.73 65.73 65.29 65.30 62,654 -0.38(-0.57%)
Mar 20, 2013 65.16 65.70 65.14 65.68 11,025 +0.75(+1.15%)
Mar 19, 2013 64.90 65.04 64.64 64.93 18,798 +0.15(+0.23%)
Mar 18, 2013 64.94 64.97 64.47 64.78 21,547 -0.33(-0.51%)
Mar 15, 2013 65.57 65.57 64.99 65.11 29,940 -0.28(-0.43%)
Mar 14, 2013 65.13 65.39 65.12 65.39 27,410 +0.33(+0.50%)
Mar 13, 2013 65.19 65.31 64.81 65.06 21,824 +0.12(+0.19%)
Mar 12, 2013 65.03 65.05 64.82 64.93 54,517 -0.12(-0.19%)
Mar 11, 2013 64.88 65.13 64.88 65.06 25,346 +0.05(+0.07%)
Mar 08, 2013 65.03 65.04 64.69 65.01 28,479 +0.20(+0.30%)
Mar 07, 2013 64.82 64.88 64.74 64.82 11,563 +0.01(+0.01%)
Mar 06, 2013 64.79 64.90 64.68 64.81 79,075 +0.12(+0.19%)
Mar 05, 2013 64.52 64.82 64.52 64.68 60,481 +0.35(+0.55%)
Mar 04, 2013 63.89 64.33 63.85 64.33 30,108 +0.37(+0.59%)
Mar 01, 2013 63.59 64.03 63.44 63.96 95,343 +0.10(+0.16%)
Feb 28, 2013 63.86 64.13 63.78 63.86 24,977 +0.00(+0.00%)
Feb 27, 2013 63.15 63.88 63.15 63.86 13,209 +0.63(+1.00%)
Feb 26, 2013 63.08 63.27 62.75 63.22 14,829 +0.31(+0.50%)
Feb 25, 2013 64.04 64.05 62.91 62.91 24,305 -0.99(-1.55%)
Feb 22, 2013 63.57 63.90 63.57 63.90 112,315 +0.45(+0.70%)
Feb 21, 2013 63.44 63.55 63.22 63.46 24,066 -0.17(-0.26%)
Feb 20, 2013 64.07 64.07 63.62 63.63 18,322 -0.47(-0.73%)
Feb 19, 2013 63.67 64.09 63.67 64.09 24,032 +0.54(+0.85%)
Feb 15, 2013 63.40 63.64 63.36 63.55 11,104 +0.37(+0.59%)
Feb 14, 2013 63.22 63.38 63.18 63.18 9,285 +0.13(+0.21%)
Feb 13, 2013 63.03 63.19 62.90 63.05 23,986 +0.02(+0.02%)
Feb 12, 2013 63.01 63.08 62.94 63.03 9,541 +0.04(+0.06%)
Feb 11, 2013 63.01 63.07 62.91 62.99 6,720 -0.04(-0.06%)
Feb 08, 2013 63.00 63.19 62.95 63.03 11,248 +0.07(+0.11%)
Feb 07, 2013 62.87 62.99 62.57 62.96 20,304 +0.21(+0.34%)
Feb 06, 2013 62.55 62.80 62.50 62.75 16,666 +0.84(+1.36%)
Feb 04, 2013 62.19 62.19 61.91 61.91 16,461 -0.58(-0.92%)
Feb 01, 2013 62.41 62.64 62.37 62.48 79,151 +0.37(+0.59%)
Jan 31, 2013 62.07 62.21 61.98 62.12 16,799 +0.02(+0.03%)
Jan 30, 2013 62.34 62.46 62.08 62.10 268,772 -0.31(-0.50%)
Jan 29, 2013 62.04 62.47 62.04 62.41 18,360 +0.22(+0.35%)
Jan 28, 2013 62.28 62.28 62.03 62.19 41,243 -0.03(-0.05%)
Jan 25, 2013 62.11 62.23 62.02 62.23 10,983 +0.41(+0.67%)
Jan 24, 2013 61.56 61.86 61.56 61.81 34,114 +0.35(+0.58%)
Jan 23, 2013 61.44 61.50 61.35 61.46 11,953 -0.16(-0.26%)
Jan 22, 2013 61.69 61.69 61.46 61.62 154,425 +0.00(+0.01%)
Jan 18, 2013 61.35 61.61 61.31 61.61 20,006 -0.00(-0.01%)
Jan 17, 2013 61.30 61.74 61.27 61.62 35,941 +0.55(+0.89%)
Jan 16, 2013 61.04 61.21 61.01 61.07 26,907 -0.20(-0.32%)
Jan 15, 2013 60.81 61.27 60.81 61.27 22,523 +0.37(+0.60%)
Jan 14, 2013 60.67 61.02 60.67 60.90 40,206 +0.22(+0.36%)
Jan 11, 2013 60.61 60.76 60.47 60.68 30,178 +0.21(+0.35%)
Jan 10, 2013 60.38 60.50 60.18 60.47 30,266 +0.39(+0.65%)
Jan 09, 2013 59.99 60.24 59.99 60.08 47,474 +0.24(+0.40%)
Jan 08, 2013 59.98 59.99 59.70 59.84 40,569 -0.06(-0.10%)
Jan 07, 2013 60.17 60.17 59.80 59.90 176,911 -0.37(-0.61%)
Jan 04, 2013 60.06 60.36 60.01 60.27 45,731 +0.31(+0.52%)
Jan 03, 2013 60.02 60.20 59.90 59.95 91,617 -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.