ISHARES DOW JONES US CONSUMER $89.04

down -0.25


24/5/2013 10:24 AM  |  NYSEARCA : IYK  |  Industries :
Type:

IYK historical data

Date Open High Low Close Volume
12/31/2010 64.56 64.73 64.53 64.55 554
12/30/2010 64.50 64.70 64.47 64.57 270
12/29/2010 64.78 64.78 64.58 64.58 143
12/28/2010 64.79 64.79 64.40 64.54 173
12/27/2010 64.55 64.76 64.47 64.58 107
12/23/2010 64.77 64.96 64.70 64.77 84
12/22/2010 64.86 64.91 64.60 64.91 79
12/21/2010 65.43 65.56 65.25 65.32 258
12/20/2010 65.47 65.47 65.11 65.25 153
12/17/2010 64.89 65.15 64.86 65.10 374
12/16/2010 64.30 64.85 64.14 64.85 355
12/15/2010 64.11 64.43 64.11 64.25 228
12/14/2010 64.15 64.39 64.10 64.21 376
12/13/2010 64.35 64.35 64.02 64.02 644
12/10/2010 64.07 64.14 63.98 64.04 102
12/9/2010 64.09 64.09 63.84 63.96 243
12/8/2010 63.60 63.77 63.44 63.77 308
12/7/2010 63.99 63.99 63.51 63.52 1208
12/6/2010 63.25 63.55 63.25 63.47 321
12/3/2010 63.24 63.61 63.24 63.55 405
12/2/2010 62.92 63.45 62.92 63.43 729
12/1/2010 62.66 63.10 62.56 63.00 1359
11/30/2010 61.62 62.09 61.62 61.85 160
11/29/2010 62.08 62.29 61.69 62.18 108
11/26/2010 62.27 62.61 62.27 62.49 109
11/24/2010 62.59 62.65 62.42 62.61 72
11/23/2010 62.10 62.15 61.97 62.07 28
11/22/2010 62.77 62.87 62.40 62.87 79
11/19/2010 62.62 62.86 62.36 62.80 107
11/18/2010 62.41 62.83 62.37 62.64 141
11/17/2010 61.76 62.05 61.76 61.87 59
11/16/2010 62.18 62.43 61.50 61.71 132
11/15/2010 62.69 62.96 62.56 62.57 201
11/12/2010 62.65 62.81 62.26 62.50 223
11/11/2010 62.48 62.99 62.48 62.99 222
11/10/2010 62.86 62.91 62.49 62.91 553
11/9/2010 63.51 63.51 62.74 62.89 185
11/8/2010 63.27 63.30 62.96 63.26 119
11/5/2010 63.31 63.32 63.01 63.27 316
11/4/2010 63.02 63.30 62.83 63.28 293
11/3/2010 62.37 62.39 61.88 62.39 172
11/2/2010 62.26 62.28 62.08 62.16 1000
11/1/2010 62.19 62.33 61.65 61.92 424
10/29/2010 61.60 61.99 61.60 61.99 191
10/28/2010 61.76 61.96 61.49 61.76 131
10/27/2010 61.57 61.75 61.23 61.65 726
10/26/2010 61.93 62.06 61.77 61.93 190
10/25/2010 62.44 62.44 62.07 62.10 3059
10/22/2010 61.73 61.93 61.70 61.83 156
10/21/2010 61.89 62.13 61.45 61.65 235
10/20/2010 61.18 61.81 61.18 61.56 1274
10/19/2010 61.03 61.47 60.82 61.07 145
10/18/2010 61.54 61.75 61.53 61.74 93
10/15/2010 61.91 61.91 61.30 61.58 750
10/14/2010 61.50 61.59 61.25 61.42 601
10/13/2010 61.09 61.52 61.02 61.30 139
10/12/2010 60.44 60.91 60.38 60.77 88
10/11/2010 60.45 60.61 60.43 60.51 178
10/8/2010 59.99 60.55 59.99 60.44 1589
10/7/2010 60.37 60.37 59.73 59.92 558
10/6/2010 60.20 60.23 60.07 60.15 788
10/5/2010 59.78 60.14 59.58 60.07 408
10/4/2010 59.25 59.51 59.03 59.26 1013
10/1/2010 59.61 59.61 59.07 59.38 663
9/30/2010 59.78 60.01 59.00 59.28 367
9/29/2010 59.51 59.69 59.40 59.47 186
9/28/2010 59.41 59.82 59.12 59.74 397
9/27/2010 59.59 59.82 59.50 59.51 282
9/24/2010 59.48 59.79 59.28 59.72 172
9/23/2010 58.98 59.21 58.75 58.81 156
9/22/2010 59.64 59.80 59.46 59.58 400
9/21/2010 59.94 59.94 59.37 59.67 216
9/20/2010 59.26 59.87 59.12 59.78 71
9/17/2010 59.53 59.53 59.06 59.06 192
9/16/2010 59.07 59.22 58.88 59.22 465
9/15/2010 58.65 59.23 58.58 59.16 191
9/14/2010 58.71 58.99 58.68 58.81 128
9/13/2010 58.93 59.00 58.63 58.86 372
9/10/2010 58.33 58.58 58.33 58.54 26
9/9/2010 58.67 58.67 58.24 58.35 215
9/8/2010 58.04 58.28 58.04 58.13 110
9/7/2010 57.94 58.20 57.85 57.91 572
9/3/2010 58.21 58.31 57.88 58.31 99
9/2/2010 57.50 57.71 57.38 57.69 145
9/1/2010 56.74 57.33 56.74 57.31 2456
8/31/2010 55.91 56.35 55.73 56.16 223
8/30/2010 56.48 56.79 56.10 56.11 160
8/27/2010 56.48 56.70 55.80 56.67 325
8/26/2010 56.62 56.62 55.96 56.13 1081
8/25/2010 55.97 56.58 55.76 56.45 505
8/24/2010 55.95 56.60 55.95 56.34 1826
8/23/2010 57.14 57.35 56.74 56.78 146
8/20/2010 56.76 56.95 56.63 56.87 135
8/19/2010 57.47 57.47 56.70 56.95 91
8/18/2010 57.51 57.95 57.34 57.80 290
8/17/2010 57.36 57.87 57.14 57.53 157
8/16/2010 56.44 57.02 56.44 56.90 101
8/13/2010 57.10 57.10 56.79 56.86 117
8/12/2010 56.52 57.09 56.40 56.95 2233
8/11/2010 57.61 57.61 57.07 57.10 648
Marketplace
Trading Center