iShares US Consumer Goods $96.30

down -0.04


23/4/2014 10:51 AM  |  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
2/7/201380.5480.7080.1680.6615,849
2/6/201380.1480.4680.0780.3913,009
2/5/201379.6980.3979.6980.2518,359
2/4/201379.6779.6779.3179.3112,849
2/1/201379.9680.2579.9080.0561,782
1/31/201379.5279.7079.4079.5813,113
1/30/201379.8780.0279.5379.56209,791
1/29/201379.4880.0379.4879.9614,331
1/28/201379.7979.7979.4779.6832,193
1/25/201379.5779.7379.4579.728,573
1/24/201378.8779.2678.8779.1926,628
1/23/201378.7178.7978.6078.749,330
1/22/201379.0479.0478.7478.94120,537
1/18/201378.6078.9378.5478.9315,616
1/17/201378.5479.1078.4978.9428,054
1/16/201378.2078.4278.1678.2421,003
1/15/201377.9078.4977.9078.4917,581
1/14/201377.7378.1777.7378.0231,383
1/11/201377.6577.8477.4777.7423,556
1/10/201377.3677.5177.1077.4723,625
1/9/201376.8577.1876.8576.9737,056
1/8/201376.8576.8576.4976.6631,667
1/7/201377.0977.0976.6176.74138,089
1/4/201376.9577.3376.8877.2135,696
1/3/201376.8977.1276.7476.8171,512
1/2/201376.2976.9576.1076.9568,181
12/31/201273.9275.0873.8974.9950,310
12/28/201274.3874.6574.0774.0828,757
12/27/201274.5674.8074.0274.7418,421
12/26/201274.8875.1774.4574.5424,815
12/24/201275.0975.1874.9675.184,808
12/21/201275.2575.3874.7575.30212,872
12/20/201275.3275.7775.3275.7635,605
12/19/201276.0576.0575.4075.4014,763
12/18/201276.3476.6275.9876.5241,498
12/17/201276.0076.2975.9576.2720,552
12/14/201276.0076.1875.8575.8530,447
12/13/201276.4476.6375.9876.1530,789
12/12/201276.7076.9776.4476.4715,330
12/11/201276.4676.7876.4076.4727,541
12/10/201276.3076.4176.1276.1825,250
12/7/201275.9976.3475.9976.3241,012
12/6/201275.7275.9975.6975.8720,245
12/5/201275.8976.1774.5775.6911,611
12/4/201276.0476.1075.7175.9615,407
12/3/201276.7176.7375.9975.9986,795
11/30/201276.5176.5176.1776.468,685
11/29/201276.2976.5776.0176.4824,927
11/28/201275.2276.0875.1776.08123,609
11/27/201275.5475.8875.3675.366,887
11/26/201275.4675.5075.1675.4110,952
11/23/201274.9475.7474.9475.743,272
11/21/201274.7274.7774.5274.744,709
11/20/201274.1274.6374.0874.4237,563
11/19/201273.3874.1971.5574.19281,857
11/16/201272.2572.7671.9072.7124,790
11/15/201271.7072.0871.6272.0746,997
11/14/201272.9172.9771.8071.8715,628
11/13/201272.7273.4272.6872.9814,642
11/12/201273.1373.2972.8972.945,760
11/9/201272.7873.5472.5672.9920,565
11/8/201273.7973.9073.0673.0612,012
11/7/201274.4874.4873.5874.1232,373
11/6/201274.6875.1274.5974.967,839
11/5/201274.2374.4973.9474.4411,217
11/2/201275.1875.1874.3374.389,663
11/1/201274.3174.9674.3174.886,316
10/31/201274.4174.4873.8574.2734,262
10/26/201273.9073.9073.3473.787,086
10/25/201274.1374.2373.7473.9025,660
10/24/201273.8674.0673.5273.59101,489
10/23/201274.0374.0373.3873.7933,006
10/22/201274.6674.7874.1574.595,992
10/19/201275.6575.6574.6974.8821,022
10/18/201275.6575.8975.5675.7915,410
10/17/201275.7076.0775.7075.8921,863
10/16/201275.2675.5875.2275.589,853
10/15/201274.6075.1074.6075.1016,506
10/12/201274.5774.8274.4374.4834,135
10/11/201274.8374.8374.4874.49186,216
10/10/201275.0975.0974.4374.4313,382
10/9/201275.6475.7575.1175.117,310
10/8/201275.8575.9175.7675.856,545
10/5/201276.2476.3675.8976.0327,173
10/4/201275.7575.8775.7575.816,843
10/3/201275.1975.6275.0975.3325,742
10/2/201275.4375.4374.7975.0933,653
10/1/201274.6075.2674.6074.9411,508
9/28/201274.5774.6174.1474.4917,659
9/27/201274.5974.9774.3874.7924,208
9/26/201274.6374.7874.3174.37245,209
9/25/201275.4375.5274.5974.629,713
9/24/201275.5775.9175.5475.818,215
9/21/201276.3976.3975.8375.8545,404
9/20/201275.7176.1775.7176.0659,502
9/19/201275.7176.1275.6775.90121,807
9/18/201275.4675.7975.3875.648,642
9/17/201275.3175.5175.3175.4434,403
9/14/201275.7275.7275.3375.5122,733
9/13/201274.3575.6774.3575.529,597
Trading Center