ISHARES DOW JONES US CONSUMER $90.74

up +0.45


17/5/2013 04:17 PM  |  NYSEARCA : IYK  |  Industries :
Type:

IYK historical data

Date Open High Low Close Volume
7/30/2012 73.49 73.89 73.45 73.68 221
7/27/2012 72.79 73.67 72.62 73.55 172
7/26/2012 72.03 72.62 72.03 72.47 126
7/25/2012 71.39 71.47 71.12 71.22 450
7/24/2012 71.79 71.79 70.94 71.30 89
7/23/2012 71.74 71.91 71.55 71.81 131
7/20/2012 72.75 72.75 72.32 72.51 72
7/19/2012 73.03 73.28 72.69 73.08 150
7/18/2012 72.52 72.92 72.52 72.85 88
7/17/2012 72.43 72.69 71.98 72.58 141
7/16/2012 72.52 72.60 72.18 72.20 86
7/13/2012 71.85 72.66 71.85 72.62 133
7/12/2012 71.53 71.87 71.28 71.66 177
7/11/2012 72.09 72.09 71.48 71.76 147
7/10/2012 72.33 72.33 71.74 71.92 123
7/9/2012 72.27 72.27 71.86 72.06 102
7/6/2012 72.14 72.29 71.96 72.29 261
7/5/2012 72.67 72.69 72.31 72.53 261
7/3/2012 72.15 72.64 72.14 72.53 109
7/2/2012 71.53 72.18 71.53 72.13 574
6/29/2012 71.56 71.80 71.18 71.80 155
6/28/2012 70.06 70.58 69.88 70.58 137
6/27/2012 70.23 70.65 70.23 70.52 147
6/26/2012 70.16 70.30 69.74 70.13 531
6/25/2012 70.25 70.25 69.76 69.92 744
6/22/2012 70.66 70.78 70.56 70.66 1036
6/21/2012 71.63 71.66 70.43 70.46 204
6/20/2012 71.85 71.85 71.28 71.65 175
6/19/2012 71.93 72.26 71.93 72.01 59
6/18/2012 71.62 72.16 71.62 72.12 66
6/15/2012 71.86 71.99 71.76 71.97 123
6/14/2012 71.09 71.80 71.07 71.71 282
6/13/2012 71.26 71.55 70.78 70.94 118
6/12/2012 71.12 71.40 70.82 71.40 105
6/11/2012 71.97 71.97 70.91 70.91 117
6/8/2012 71.00 71.51 70.90 71.49 87
6/7/2012 71.53 71.60 71.01 71.01 234
6/6/2012 70.01 70.82 70.01 70.77 213
6/5/2012 69.38 69.84 69.32 69.74 356
6/4/2012 69.72 69.72 69.08 69.60 859
6/1/2012 70.56 70.58 69.65 69.76 1571
5/31/2012 71.62 71.83 71.01 71.38 293
5/30/2012 71.99 71.99 71.56 71.60 82
5/29/2012 71.96 72.38 71.91 72.33 201
5/25/2012 71.85 71.98 71.60 71.72 214
5/24/2012 71.31 71.80 71.31 71.74 589
5/23/2012 70.82 71.29 70.54 71.21 140
5/22/2012 71.28 71.61 71.12 71.21 300
5/21/2012 70.66 71.15 70.39 71.15 141
5/18/2012 71.24 71.24 70.44 70.52 737
5/17/2012 72.24 72.24 70.98 70.99 122
5/16/2012 72.13 72.42 72.12 72.18 159
5/15/2012 72.02 72.37 71.79 71.94 230
5/14/2012 72.10 72.45 71.80 72.12 435
5/11/2012 72.42 73.01 72.42 72.58 94
5/10/2012 72.77 73.01 72.61 72.65 211
5/9/2012 72.37 72.74 71.98 72.32 540
5/8/2012 72.94 72.94 72.19 72.81 672
5/7/2012 73.03 73.43 73.03 73.22 550
5/4/2012 73.84 73.84 73.20 73.30 893
5/3/2012 74.45 74.45 73.88 74.07 130
5/2/2012 73.99 74.52 73.98 74.45 230
5/1/2012 74.00 74.57 73.78 74.17 333
4/30/2012 74.17 74.17 73.81 73.96 190
4/27/2012 74.49 74.55 74.24 74.31 178
4/26/2012 73.74 74.52 73.74 74.45 127
4/25/2012 73.36 73.86 73.36 73.86 236
4/24/2012 72.95 73.29 72.87 72.97 162
4/23/2012 73.16 73.16 72.70 72.93 303
4/20/2012 73.47 74.04 73.47 73.75 118
4/19/2012 73.28 73.70 73.07 73.25 24
4/18/2012 73.60 73.87 73.45 73.75 238
4/17/2012 73.48 73.93 73.42 73.90 165
4/16/2012 73.27 73.34 72.83 73.06 105
4/13/2012 73.01 73.36 72.87 72.94 103
4/12/2012 72.75 73.10 72.66 73.05 342
4/11/2012 72.79 72.86 72.56 72.72 151
4/10/2012 73.15 73.17 72.12 72.20 338
4/9/2012 73.32 73.51 73.21 73.30 494
4/5/2012 73.95 74.19 73.87 74.10 690
4/4/2012 74.25 74.31 74.08 74.20 191
4/3/2012 74.69 74.78 74.34 74.49 147
4/2/2012 74.16 74.89 74.16 74.76 665
3/30/2012 73.98 74.33 73.97 74.12 132
3/29/2012 73.37 73.82 73.14 73.82 330
3/28/2012 73.66 73.74 73.36 73.62 99
3/27/2012 74.15 74.21 73.86 73.90 343
3/26/2012 73.76 74.00 73.69 74.00 144
3/23/2012 73.44 73.63 73.17 73.63 132
3/22/2012 73.26 73.68 73.26 73.62 214
3/21/2012 73.61 73.85 73.48 73.68 72
3/20/2012 73.25 73.62 73.25 73.55 96
3/19/2012 73.37 73.68 73.29 73.58 392
3/16/2012 73.66 73.74 73.37 73.37 119
3/15/2012 73.39 73.66 73.28 73.66 164
3/14/2012 73.59 73.70 73.26 73.36 137
3/13/2012 73.11 73.62 73.02 73.60 108
3/12/2012 72.79 72.84 72.68 72.77 73
3/9/2012 72.28 72.69 72.28 72.63 172
3/8/2012 71.93 72.41 71.93 72.37 78
Marketplace
Trading Center