ISHARES DOW JONES US CONSUMER $88.03

down -1.45


19/6/2013 04:19 PM  |  NYSEARCA : IYK  |  Industries :
Type:

IYK historical data

Date Open High Low Close Volume
9/5/2008 58.56 59.52 58.50 59.41 870
9/4/2008 59.53 59.75 58.78 58.80 1415
9/3/2008 59.85 60.01 59.55 59.78 866
9/2/2008 60.17 60.50 59.69 59.69 204
8/29/2008 59.55 59.91 59.15 59.18 291
8/28/2008 59.68 59.82 59.25 59.77 328
8/27/2008 58.94 59.39 58.91 59.28 121
8/26/2008 59.43 59.45 58.86 59.07 213
8/25/2008 59.69 59.98 59.14 59.32 356
8/22/2008 59.90 60.23 59.72 60.16 367
8/21/2008 59.14 59.53 58.94 59.49 1200
8/20/2008 60.05 60.05 59.30 59.76 750
8/19/2008 61.15 61.15 59.75 59.87 2238
8/18/2008 61.15 61.15 60.30 60.42 206
8/15/2008 61.09 61.22 60.57 60.98 525
8/14/2008 60.13 61.05 59.98 60.56 296
8/13/2008 60.74 60.74 60.00 60.39 530
8/12/2008 61.07 61.07 60.52 60.66 371
8/11/2008 59.94 60.95 59.94 60.52 247
8/8/2008 58.81 60.33 58.74 60.18 380
8/7/2008 59.49 59.49 58.65 58.76 870
8/6/2008 59.17 59.63 58.94 59.56 394
8/5/2008 58.53 59.37 58.50 59.25 344
8/4/2008 57.49 58.25 57.38 57.98 480
8/1/2008 57.17 57.68 57.16 57.42 712
7/31/2008 57.79 57.97 57.28 57.33 207
7/30/2008 58.04 58.52 57.69 58.10 324
7/29/2008 56.92 57.81 56.92 57.78 407
7/28/2008 56.96 57.19 56.61 56.68 181
7/25/2008 57.29 57.49 57.14 57.20 563
7/24/2008 57.93 58.19 57.22 57.28 218
7/23/2008 57.50 58.10 57.36 58.05 456
7/22/2008 56.81 57.33 56.29 57.28 319
7/21/2008 56.66 56.66 55.92 56.10 313
7/18/2008 56.50 56.50 56.12 56.44 279
7/17/2008 56.37 56.70 55.94 56.60 532
7/16/2008 55.55 56.52 55.54 56.52 375
7/15/2008 54.55 56.06 54.55 55.70 454
7/14/2008 55.62 56.12 55.31 55.54 422
7/11/2008 55.13 55.59 55.04 55.46 324
7/10/2008 55.62 55.92 55.25 55.68 325
7/9/2008 56.11 56.50 55.81 55.81 220
7/8/2008 55.51 56.24 55.26 56.21 516
7/7/2008 55.81 55.81 54.92 55.22 524
7/2/2008 55.55 55.56 55.13 55.13 298
7/1/2008 54.91 55.36 54.61 55.31 669
6/30/2008 55.21 55.81 54.45 55.27 891
6/27/2008 55.89 56.06 55.24 55.30 319
6/26/2008 56.76 56.93 56.11 56.17 116
6/25/2008 57.11 57.76 56.93 57.37 170
6/24/2008 56.87 57.33 56.69 56.98 424
6/23/2008 57.57 57.57 56.96 57.03 218
6/20/2008 57.63 57.84 57.20 57.38 162
Marketplace
Trading Center