iShares US Consumer Goods $95.97

up +0.23


17/4/2014 06:40 PM  |  NYSEARCA : IYK
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
4/17/201495.8496.0295.5095.978,688
4/16/201495.3195.7494.9995.748,755
4/15/201494.7094.8394.0594.7525,579
4/14/201494.1894.3893.7894.009,529
4/11/201494.1194.4993.0393.6725,295
4/10/201495.6295.9794.5094.5232,833
4/9/201495.1495.5595.0695.549,528
4/8/201494.6995.1494.6995.113,425
4/7/201494.6594.8294.4894.828,451
4/4/201495.9396.1294.8894.948,041
4/3/201496.0996.0995.4295.7224,410
4/2/201495.7095.9895.5795.968,284
4/1/201495.2295.6995.2295.6917,494
3/31/201495.0495.2894.8995.2215,597
3/28/201494.6094.7094.3594.4811,448
3/27/201494.2594.4293.8993.9612,846
3/26/201494.5794.6694.0294.0213,488
3/25/201494.1894.5793.9494.127,896
3/24/201494.7894.7894.1694.55101,863
3/21/201495.2895.5894.5994.5936,291
3/20/201494.5195.0194.2594.8521,676
3/19/201495.4295.5794.4794.746,951
3/18/201494.9695.4694.9695.407,365
3/17/201494.6994.9194.5394.868,506
3/14/201494.2594.6294.1194.113,624
3/13/201495.2395.2393.9994.0312,206
3/12/201494.3294.8394.3294.828,566
3/11/201495.3895.5094.6994.7223,910
3/10/201495.2195.2394.9595.178,718
3/7/201495.5395.5394.9995.27109,702
3/6/201495.1895.3395.0695.2618,262
3/5/201495.0495.1594.9194.9910,956
3/4/201494.6495.2194.6495.179,115
3/3/201493.5493.9693.1393.8276,933
2/28/201494.0894.7594.0794.3090,996
2/27/201493.8094.0993.5093.9830,324
2/26/201493.7594.2493.6393.74400,248
2/25/201493.7693.8493.5493.564,175
2/24/201492.8793.8792.8793.328,501
2/21/201493.0893.3692.9592.955,704
2/20/201492.4093.1092.3692.9015,192
2/19/201492.3592.8292.0792.167,535
2/18/201493.1193.1192.2992.6112,845
2/14/201492.2993.1192.2992.8714,194
2/13/201491.4792.4391.4792.4216,251
2/12/201492.1692.2491.6891.8015,980
2/11/201491.3192.2391.3192.0914,162
2/10/201491.0291.3790.9391.379,411
2/7/201490.5591.1490.4891.1412,940
2/6/201489.3690.1489.3690.0464,650
2/5/201488.8589.0188.2088.8322,737
2/4/201488.8089.1588.6789.1324,934
2/3/201490.3390.3488.1688.2279,212
1/31/201490.0091.0289.7490.4425,230
1/30/201491.1491.4490.9691.0675,653
1/29/201491.5091.5090.3890.4731,270
1/28/201491.7992.2591.7892.1943,069
1/27/201492.0092.1491.1191.4849,191
1/24/201492.9493.1391.8891.8893,970
1/23/201493.7493.7492.9393.24424,442
1/22/201493.9294.3093.9294.2515,868
1/21/201494.1294.3493.5093.9316,939
1/17/201494.5894.5893.6493.6417,580
1/16/201494.3894.5694.1294.4616,845
1/15/201494.6194.8094.4894.6314,170
1/14/201494.0394.6894.0294.5610,135
1/13/201494.7195.0193.7393.7617,372
1/10/201494.7394.8894.5094.7916,827
1/9/201494.5494.5594.1094.4718,151
1/8/201494.9094.9094.0294.2918,503
1/7/201494.4594.9894.4594.7027,221
1/6/201494.6594.9394.0794.3059,546
1/3/201494.6394.8094.4594.4651,669
1/2/201495.3495.4494.5094.6619,683
12/31/201396.2196.2195.3995.7256,458
12/30/201395.4295.6195.3295.6116,431
12/27/201395.2995.4795.1495.2917,102
12/26/201394.8595.2494.8595.1310,937
12/24/201394.5794.9294.5794.734,535
12/23/201394.8694.8694.3094.4919,925
12/20/201394.6895.1394.6894.9314,605
12/19/201394.8394.8794.2994.6211,194
12/18/201394.0395.0393.0095.0313,199
12/17/201394.0594.1393.5593.976,740
12/16/201394.3794.3793.8894.039,110
12/13/201394.0494.0493.6793.839,938
12/12/201394.6094.6093.6493.6815,373
12/11/201395.2995.2994.5994.638,137
12/10/201395.4595.4595.0295.248,561
12/9/201395.7395.9095.7395.749,912
12/6/201395.0395.6194.9195.5428,761
12/5/201394.6294.7094.2494.249,223
12/4/201394.3094.9394.1194.725,422
12/3/201394.5094.8794.3894.6616,338
12/2/201395.1295.1694.5194.5849,110
11/29/201395.2995.6095.2995.411,360
11/27/201395.1795.3095.0495.295,413
11/26/201395.1395.4595.0095.0026,870
11/25/201395.4295.4694.9594.9728,075
11/22/201394.9295.2894.7895.2813,964
Trading Center