ISHARES DOW JONES US CONSUMER $88.53

down -0.95


19/6/2013 03:19 PM  |  NYSEARCA : IYK  |  Industries :
Type:

IYK historical data

Date Open High Low Close Volume
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
12/31/2012 73.92 75.08 73.89 74.99 504
12/28/2012 74.38 74.65 74.07 74.08 288
12/27/2012 74.56 74.80 74.02 74.74 185
12/26/2012 74.88 75.17 74.45 74.54 249
12/24/2012 75.09 75.18 74.96 75.18 49
12/21/2012 75.25 75.38 74.75 75.30 2129
12/20/2012 75.32 75.77 75.32 75.76 357
12/19/2012 76.05 76.05 75.40 75.40 148
12/18/2012 76.34 76.62 75.98 76.52 415
12/17/2012 76.00 76.29 75.95 76.27 206
12/14/2012 76.00 76.18 75.85 75.85 305
12/13/2012 76.44 76.63 75.98 76.15 308
12/12/2012 76.70 76.97 76.44 76.47 154
12/11/2012 76.46 76.78 76.40 76.47 276
12/10/2012 76.30 76.41 76.12 76.18 253
12/7/2012 75.99 76.34 75.99 76.32 411
12/6/2012 75.72 75.99 75.69 75.87 203
12/5/2012 75.89 76.17 74.57 75.69 117
12/4/2012 76.04 76.10 75.71 75.96 155
12/3/2012 76.71 76.73 75.99 75.99 868
11/30/2012 76.51 76.51 76.17 76.46 87
11/29/2012 76.29 76.57 76.01 76.48 250
11/28/2012 75.22 76.08 75.17 76.08 1237
11/27/2012 75.54 75.88 75.36 75.36 69
11/26/2012 75.46 75.50 75.16 75.41 110
11/23/2012 74.94 75.74 74.94 75.74 33
11/21/2012 74.72 74.77 74.52 74.74 48
11/20/2012 74.12 74.63 74.08 74.42 376
11/19/2012 73.38 74.19 71.55 74.19 2819
11/16/2012 72.25 72.76 71.90 72.71 248
11/15/2012 71.70 72.08 71.62 72.07 470
11/14/2012 72.91 72.97 71.80 71.87 157
11/13/2012 72.72 73.42 72.68 72.98 147
11/12/2012 73.13 73.29 72.89 72.94 58
11/9/2012 72.78 73.54 72.56 72.99 206
11/8/2012 73.79 73.90 73.06 73.06 121
11/7/2012 74.48 74.48 73.57 74.12 324
11/6/2012 74.68 75.12 74.59 74.96 79
11/5/2012 74.23 74.49 73.94 74.44 113
11/2/2012 75.18 75.18 74.33 74.38 97
11/1/2012 74.31 74.96 74.31 74.88 64
10/31/2012 74.41 74.48 73.85 74.27 343
10/26/2012 73.90 73.90 73.34 73.78 71
10/25/2012 74.13 74.23 73.74 73.90 257
10/24/2012 73.86 74.06 73.52 73.59 1015
10/23/2012 74.03 74.03 73.38 73.79 331
10/22/2012 74.66 74.78 74.15 74.59 60
10/19/2012 75.65 75.65 74.69 74.88 211
10/18/2012 75.65 75.89 75.56 75.79 155
10/17/2012 75.70 76.07 75.70 75.89 219
10/16/2012 75.26 75.58 75.22 75.58 99
10/15/2012 74.60 75.10 74.60 75.10 166
10/12/2012 74.57 74.82 74.43 74.48 342
10/11/2012 74.83 74.83 74.48 74.49 1863
10/10/2012 75.09 75.09 74.43 74.43 134
10/9/2012 75.64 75.75 75.11 75.11 74
10/8/2012 75.85 75.91 75.76 75.85 66
10/5/2012 76.24 76.36 75.89 76.03 272
10/4/2012 75.75 75.87 75.75 75.81 69
10/3/2012 75.19 75.62 75.09 75.33 258
10/2/2012 75.43 75.43 74.79 75.09 337
10/1/2012 74.60 75.27 74.60 74.94 116
9/28/2012 74.57 74.61 74.14 74.49 177
9/27/2012 74.59 74.97 74.38 74.79 243
9/26/2012 74.63 74.78 74.31 74.37 2453
9/25/2012 75.43 75.52 74.59 74.62 98
9/24/2012 75.57 75.91 75.54 75.81 83
9/21/2012 76.39 76.39 75.83 75.85 455
9/20/2012 75.71 76.17 75.71 76.06 596
9/19/2012 75.71 76.12 75.67 75.90 1219
9/18/2012 75.46 75.79 75.38 75.64 87
9/17/2012 75.31 75.51 75.31 75.44 345
9/14/2012 75.72 75.72 75.33 75.51 228
9/13/2012 74.35 75.67 74.35 75.52 96
9/12/2012 74.93 75.12 74.35 74.40 120
9/11/2012 74.91 75.03 74.76 74.84 176
9/10/2012 75.04 75.18 74.93 74.93 103
9/7/2012 75.37 75.39 74.95 75.11 253
9/6/2012 74.74 75.32 74.74 75.28 93
9/5/2012 74.14 74.21 73.97 74.10 139
9/4/2012 74.13 74.29 73.74 74.16 650
8/31/2012 74.31 74.38 73.94 74.01 324
8/30/2012 74.15 74.15 73.74 73.83 71
8/29/2012 74.47 74.47 74.23 74.23 61
Marketplace
Trading Center