Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.33 +0.14 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 70.73 70.88 70.51 70.70 58,726 -0.48(-0.68%)
Sep 27, 2013 71.17 71.31 71.16 71.18 24,347 -0.28(-0.40%)
Sep 26, 2013 71.39 71.58 71.19 71.46 14,100 +0.25(+0.36%)
Sep 25, 2013 71.77 71.77 71.16 71.21 30,076 -0.51(-0.71%)
Sep 24, 2013 71.80 72.05 71.58 71.72 151,460 +0.01(+0.01%)
Sep 23, 2013 72.05 72.05 71.37 71.71 58,870 -0.55(-0.76%)
Sep 20, 2013 72.59 72.61 72.19 72.26 9,746 -0.47(-0.64%)
Sep 19, 2013 73.11 73.11 72.65 72.73 10,549 -0.15(-0.21%)
Sep 18, 2013 71.98 72.96 71.59 72.89 28,335 +0.87(+1.21%)
Sep 17, 2013 71.65 72.03 71.65 72.01 3,559 +0.30(+0.42%)
Sep 16, 2013 71.21 71.99 71.64 71.71 10,351 +0.50(+0.71%)
Sep 13, 2013 70.90 71.22 70.82 71.21 24,433 +0.49(+0.69%)
Sep 12, 2013 70.93 70.96 70.66 70.72 14,483 -0.17(-0.23%)
Sep 11, 2013 70.42 70.88 70.39 70.88 8,636 +0.41(+0.58%)
Sep 10, 2013 70.62 70.68 70.37 70.47 14,573 +0.10(+0.15%)
Sep 09, 2013 69.81 70.37 69.81 70.37 22,477 +0.64(+0.92%)
Sep 06, 2013 69.90 70.06 69.22 69.73 7,300 +0.08(+0.11%)
Sep 05, 2013 69.67 69.79 69.62 69.66 14,756 -0.00(-0.01%)
Sep 04, 2013 69.09 69.82 69.09 69.66 9,884 +0.71(+1.03%)
Sep 03, 2013 69.52 69.75 68.84 68.95 463,902 +0.08(+0.11%)
Aug 30, 2013 69.24 69.24 68.77 68.87 22,576 -0.18(-0.26%)
Aug 29, 2013 68.62 69.27 68.62 69.05 8,512 +0.46(+0.67%)
Aug 28, 2013 68.73 68.82 68.54 68.59 36,894 -0.27(-0.39%)
Aug 27, 2013 69.10 69.16 68.86 68.86 18,894 -0.81(-1.17%)
Aug 26, 2013 70.47 70.47 69.60 69.67 14,450 -0.67(-0.95%)
Aug 23, 2013 69.96 70.37 69.93 70.34 46,487 +0.39(+0.56%)
Aug 22, 2013 69.58 70.11 69.47 69.95 13,783 +0.54(+0.78%)
Aug 21, 2013 69.99 69.99 69.35 69.40 12,356 -0.47(-0.68%)
Aug 20, 2013 69.67 70.19 69.62 69.88 8,675 +0.23(+0.33%)
Aug 19, 2013 69.81 69.97 69.65 69.65 49,089 -0.35(-0.50%)
Aug 16, 2013 70.31 70.31 69.89 69.99 28,872 -0.35(-0.49%)
Aug 15, 2013 71.07 71.07 70.31 70.34 21,167 -1.18(-1.65%)
Aug 14, 2013 72.04 72.04 71.52 71.52 10,600 -0.50(-0.70%)
Aug 13, 2013 72.63 72.63 71.79 72.03 14,997 -0.06(-0.08%)
Aug 12, 2013 71.56 72.13 71.56 72.08 17,922 -0.04(-0.05%)
Aug 09, 2013 72.29 72.38 72.03 72.12 25,984 -0.22(-0.30%)
Aug 08, 2013 71.98 72.41 71.98 72.34 40,788 +0.59(+0.82%)
Aug 07, 2013 71.98 71.98 71.72 71.75 17,889 -0.49(-0.68%)
Aug 06, 2013 72.22 72.37 72.11 72.24 14,684 -0.10(-0.14%)
Aug 05, 2013 72.34 72.42 72.22 72.34 12,650 -0.02(-0.03%)
Aug 02, 2013 72.17 72.40 71.88 72.37 10,002 +0.15(+0.21%)
Aug 01, 2013 71.73 72.28 71.73 72.22 68,893 +0.97(+1.36%)
Jul 31, 2013 71.44 71.72 71.25 71.25 19,712 -0.08(-0.12%)
Jul 30, 2013 71.43 71.65 71.22 71.33 21,296 +0.04(+0.06%)
Jul 29, 2013 71.41 71.41 71.25 71.29 5,435 -0.11(-0.15%)
Jul 26, 2013 71.10 71.40 70.73 71.40 19,637 +0.04(+0.06%)
Jul 25, 2013 71.07 71.45 71.06 71.36 12,990 +0.20(+0.28%)
Jul 24, 2013 71.69 71.83 71.11 71.17 17,709 -0.30(-0.42%)
Jul 23, 2013 71.69 71.69 71.45 71.47 12,728 -0.20(-0.27%)
Jul 22, 2013 71.61 71.78 71.55 71.66 10,184 +0.01(+0.01%)
Jul 19, 2013 71.50 71.67 71.36 71.66 20,249 +0.21(+0.30%)
Jul 18, 2013 71.10 71.64 71.10 71.44 16,952 +0.32(+0.44%)
Jul 17, 2013 71.00 71.18 70.94 71.13 18,488 +0.31(+0.43%)
Jul 16, 2013 71.13 71.13 70.81 70.82 19,264 -0.62(-0.87%)
Jul 15, 2013 71.50 71.50 71.35 71.44 41,790 +0.04(+0.06%)
Jul 12, 2013 71.27 71.43 71.15 71.40 53,768 +0.13(+0.18%)
Jul 11, 2013 70.92 71.33 70.92 71.28 62,629 +1.08(+1.54%)
Jul 10, 2013 70.19 70.41 70.02 70.20 98,235 +0.02(+0.02%)
Jul 09, 2013 69.93 70.30 69.53 70.18 52,087 +0.65(+0.94%)
Jul 08, 2013 69.45 69.77 69.41 69.53 19,815 +0.41(+0.59%)
Jul 05, 2013 69.29 69.29 68.57 69.12 13,441 +0.28(+0.40%)
Jul 03, 2013 68.72 68.95 68.47 68.84 6,392 -0.07(-0.10%)
Jul 02, 2013 68.97 69.30 68.69 68.91 9,076 -0.05(-0.07%)
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.