iShares US Consumer Goods $95.97

up +0.23


17/4/2014 06:40 PM  |  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
2/8/201164.8465.2264.8165.21143,991
2/7/201164.7265.0164.5664.8010,069
2/4/201164.0364.4863.9364.4622,111
2/3/201163.5464.0663.5463.9832,488
2/2/201163.7863.8463.4563.65242,719
2/1/201163.8464.0963.8463.9120,048
1/31/201163.4963.7363.2463.50496,128
1/28/201164.6164.6763.4463.4717,083
1/27/201165.0165.0164.5664.7419,218
1/26/201165.0165.2464.9865.1021,762
1/25/201164.9864.9864.6364.9729,824
1/24/201164.5364.9164.5364.899,190
1/21/201164.9365.0164.4364.5413,190
1/20/201164.4664.7364.3964.5614,656
1/19/201165.0365.2564.5864.6719,265
1/18/201164.9665.3464.9665.1032,957
1/14/201164.9565.1664.9565.1415,169
1/13/201165.0265.1964.9665.0816,010
1/12/201164.7265.0464.7165.0118,115
1/11/201164.8364.8364.3464.4723,929
1/10/201164.3064.5664.2164.5122,871
1/7/201164.7864.7864.1964.3823,444
1/6/201164.9164.9964.6364.7539,045
1/5/201164.2664.8864.2664.849,699
1/4/201164.9365.0264.3564.5230,751
1/3/201165.0165.0164.7664.8321,288
12/31/201064.5664.7364.5364.5555,362
12/30/201064.5064.7064.4764.5726,979
12/29/201064.7864.7864.5864.5814,255
12/28/201064.7964.7964.4064.5417,246
12/27/201064.5564.7664.4864.5810,689
12/23/201064.7764.9664.7064.778,303
12/22/201064.8664.9164.6064.917,897
12/21/201065.4365.5665.2565.3225,796
12/20/201065.4765.4765.1165.2515,270
12/17/201064.8965.1564.8665.1037,340
12/16/201064.3064.8564.1464.8535,433
12/15/201064.1164.4364.1164.2522,739
12/14/201064.1564.3964.1064.2137,595
12/13/201064.3564.3564.0264.0264,350
12/10/201064.0764.1463.9864.0410,183
12/9/201064.0964.0963.8463.9624,299
12/8/201063.6063.7763.4463.7730,708
12/7/201063.9963.9963.5163.52120,770
12/6/201063.2563.5563.2563.4732,049
12/3/201063.2463.6163.2463.5540,443
12/2/201062.9263.4562.9263.4372,815
12/1/201062.6663.1062.5663.00135,863
11/30/201061.6262.0961.6261.8515,974
11/29/201062.0862.2961.6962.1810,708
11/26/201062.2762.6162.2762.4910,889
11/24/201062.5962.6562.4262.617,195
11/23/201062.1062.1561.9762.072,780
11/22/201062.7762.8762.4062.877,803
11/19/201062.6262.8662.3662.8010,637
11/18/201062.4162.8362.3762.6414,028
11/17/201061.7662.0561.7661.875,872
11/16/201062.1862.4361.5061.7113,166
11/15/201062.6962.9662.5662.5720,101
11/12/201062.6562.8162.2662.5022,287
11/11/201062.4862.9962.4862.9922,114
11/10/201062.8662.9162.4962.9155,278
11/9/201063.5163.5162.7462.8918,420
11/8/201063.2763.3062.9663.2611,876
11/5/201063.3163.3263.0163.2731,584
11/4/201063.0263.3062.8363.2829,269
11/3/201062.3762.3961.8862.3917,177
11/2/201062.2662.2862.0862.1699,983
11/1/201062.1962.3361.6561.9242,339
10/29/201061.6061.9961.6061.9919,043
10/28/201061.7661.9661.4961.7613,084
10/27/201061.5761.7561.2361.6572,585
10/26/201061.9362.0661.7761.9318,990
10/25/201062.4462.4462.0762.10305,849
10/22/201061.7361.9361.7061.8315,537
10/21/201061.8962.1361.4561.6523,435
10/20/201061.1861.8161.1861.56127,345
10/19/201061.0361.4760.8261.0714,461
10/18/201061.5461.7561.5361.749,264
10/15/201061.9161.9161.3061.5874,987
10/14/201061.5061.5961.2561.4260,058
10/13/201061.0961.5261.0261.3013,853
10/12/201060.4460.9160.3860.778,703
10/11/201060.4560.6160.4360.5117,711
10/8/201059.9960.5559.9960.44158,844
10/7/201060.3760.3759.7359.9255,797
10/6/201060.2060.2360.0760.1578,770
10/5/201059.7860.1459.5860.0740,801
10/4/201059.2559.5159.0359.26101,226
10/1/201059.6159.6159.0759.3866,276
9/30/201059.7860.0159.0059.2836,647
9/29/201059.5159.6959.4059.4718,539
9/28/201059.4159.8259.1259.7439,612
9/27/201059.5959.8259.5059.5128,187
9/24/201059.4859.7959.2859.7217,115
9/23/201058.9859.2158.7558.8115,677
9/22/201059.6459.8059.4659.5839,938
9/21/201059.9459.9459.3759.6721,517
9/20/201059.2659.8759.1259.787,031
9/17/201059.5359.5359.0659.0619,174
Trading Center