ISHARES DOW JONES US CONSUMER $89.59

up +0.30


24/5/2013 04:24 PM  |  NYSEARCA : IYK  |  Industries :
Type:

IYK historical data

Date Open High Low Close Volume
5/24/2013 89.35 89.74 89.04 89.59 88
5/23/2013 88.64 89.45 88.64 89.29 120
5/22/2013 89.99 91.00 89.34 89.55 162
5/21/2013 90.10 90.26 89.57 89.96 258
5/20/2013 90.76 90.76 90.03 90.10 271
5/17/2013 90.35 90.81 90.21 90.74 1524
5/16/2013 90.70 90.91 90.18 90.29 187
5/15/2013 89.83 90.91 89.83 90.70 161
5/14/2013 89.09 89.89 89.09 89.89 71
5/13/2013 88.60 89.13 88.60 88.90 408
5/10/2013 88.38 88.84 88.38 88.79 394
5/9/2013 88.84 88.91 88.23 88.23 73
5/8/2013 88.55 88.74 88.34 88.74 125
5/7/2013 87.95 88.55 87.95 88.55 214
5/6/2013 88.50 88.50 87.62 87.77 177
5/3/2013 88.30 88.34 88.05 88.18 237
5/2/2013 87.13 87.65 87.07 87.40 442
5/1/2013 88.00 88.00 86.90 87.00 271
4/30/2013 87.52 87.57 87.10 87.49 220
4/29/2013 87.27 87.61 87.14 87.43 3146
4/26/2013 87.22 87.27 86.88 87.03 98
4/25/2013 86.71 87.32 86.71 87.14 453
4/24/2013 87.27 87.28 86.32 86.32 210
4/23/2013 86.88 87.49 86.88 87.49 625
4/22/2013 86.22 86.62 85.74 86.53 570
4/19/2013 85.20 86.23 85.20 86.22 162
4/18/2013 85.30 85.39 84.82 84.91 251
4/17/2013 85.72 85.72 84.89 85.10 130
4/16/2013 85.29 86.13 85.11 86.12 814
4/15/2013 86.38 86.38 84.45 84.45 91
4/12/2013 86.23 86.32 85.95 86.32 201
4/11/2013 85.78 86.51 85.78 86.28 248
4/10/2013 85.08 85.77 85.02 85.76 300
4/9/2013 85.10 85.10 84.62 84.78 145
4/8/2013 84.28 85.00 83.96 85.00 237
4/5/2013 83.96 84.19 83.62 84.08 250
4/4/2013 84.40 84.87 84.40 84.76 271
4/3/2013 85.37 85.43 84.18 84.42 187
4/2/2013 85.71 85.71 85.04 85.36 852
4/1/2013 85.53 85.60 84.55 84.70 1018
3/28/2013 84.66 85.05 84.40 85.03 199
3/27/2013 84.50 84.59 84.12 84.57 207
3/26/2013 84.07 84.73 84.07 84.73 147
3/25/2013 84.18 85.29 83.63 83.83 118
3/22/2013 83.92 84.44 83.92 84.18 107
3/21/2013 84.21 84.21 83.65 83.66 490
3/20/2013 83.48 84.17 83.45 84.14 87
3/19/2013 83.14 83.32 82.81 83.18 147
3/18/2013 83.20 83.24 82.60 82.99 169
3/15/2013 84.00 84.00 83.27 83.41 234
3/14/2013 83.44 83.77 83.43 83.77 214
3/13/2013 83.52 83.67 83.03 83.35 171
3/12/2013 83.31 83.34 83.04 83.19 426
3/11/2013 83.12 83.44 83.12 83.35 198
3/8/2013 83.31 83.33 82.87 83.29 223
3/7/2013 83.04 83.12 82.94 83.04 91
3/6/2013 83.01 83.14 82.86 83.03 618
3/5/2013 82.66 83.05 82.66 82.87 473
3/4/2013 81.85 82.42 81.81 82.42 235
3/1/2013 81.47 82.03 81.27 81.94 745
2/28/2013 81.81 82.16 81.71 81.81 195
2/27/2013 80.91 81.83 80.91 81.81 104
2/26/2013 80.81 81.06 80.39 81.00 116
2/25/2013 82.04 82.06 80.60 80.60 190
2/22/2013 81.44 81.87 81.44 81.87 877
2/21/2013 81.27 81.42 81.00 81.30 188
2/20/2013 82.08 82.08 81.51 81.51 143
2/19/2013 81.57 82.11 81.57 82.11 188
2/15/2013 81.23 81.53 81.17 81.42 87
2/14/2013 80.99 81.20 80.94 80.94 73
2/13/2013 80.75 80.96 80.58 80.77 188
2/12/2013 80.73 80.82 80.64 80.75 75
2/11/2013 80.72 80.80 80.60 80.70 53
2/8/2013 80.71 80.95 80.65 80.75 88
2/7/2013 80.54 80.70 80.16 80.66 159
2/6/2013 80.14 80.46 80.07 80.39 131
2/5/2013 79.69 80.39 79.69 80.25 184
2/4/2013 79.67 79.67 79.31 79.31 129
2/1/2013 79.96 80.25 79.90 80.05 618
1/31/2013 79.52 79.70 79.40 79.58 132
1/30/2013 79.87 80.02 79.53 79.56 2098
1/29/2013 79.48 80.03 79.48 79.96 144
1/28/2013 79.79 79.79 79.47 79.68 322
1/25/2013 79.57 79.73 79.45 79.72 86
1/24/2013 78.87 79.26 78.87 79.19 267
1/23/2013 78.71 78.79 78.60 78.74 94
1/22/2013 79.04 79.04 78.74 78.94 1206
1/18/2013 78.60 78.93 78.54 78.93 157
1/17/2013 78.54 79.10 78.49 78.94 281
1/16/2013 78.20 78.42 78.16 78.24 211
1/15/2013 77.90 78.49 77.90 78.49 176
1/14/2013 77.73 78.17 77.73 78.02 314
1/11/2013 77.65 77.84 77.47 77.74 236
1/10/2013 77.36 77.51 77.10 77.47 237
1/9/2013 76.85 77.18 76.85 76.97 371
1/8/2013 76.85 76.85 76.49 76.66 317
1/7/2013 77.09 77.09 76.61 76.74 1381
1/4/2013 76.95 77.33 76.88 77.21 357
1/3/2013 76.89 77.12 76.74 76.81 716
1/2/2013 76.29 76.95 76.10 76.95 682
Marketplace
Trading Center