iShares Dow Jones U.S. Consumer Goods Index Fund Historical Stock Prices

(ETF)
IYK 
$100.48
*  
0.10
0.1%
Get IYK Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading IYK now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  100.48  100.4845  100.23  100.48 15,392
08/27/2014 100.37 100.4845 100.23 100.48 15,392
08/26/2014 100.67 100.7876 100.37 100.38 5,983
08/25/2014 100.5 100.73 100.4 100.51 14,092
08/22/2014 100.23 100.24 99.92 99.93 30,276
08/21/2014 100.41 100.44 100.08 100.08 208,932
08/20/2014 99.85 100.181 99.6387 100.09 9,672
08/19/2014 99.77 100.01 99.667 99.83 32,456
08/18/2014 99.51 99.76 99.51 99.69 130,349
08/15/2014 99.23 99.46 98.33 98.95 116,343
08/14/2014 98.58 98.72 98.448 98.71 8,246
08/13/2014 98.27 98.47 97.93 98.3 21,852
08/12/2014 98.247 98.2507 97.765 97.9964 6,957
08/11/2014 97.95 98.565 97.95 98.27 16,870
08/08/2014 96.45 97.58 96.45 97.58 41,294
08/07/2014 97.41 97.45 96.42 96.49 13,836
08/06/2014 96.52 97.3469 96.52 97.333 9,718
08/05/2014 96.27 96.71 95.988 96.2 15,382
08/04/2014 96.2 96.57 95.9901 96.54 47,739
08/01/2014 95.78 96.414 95.76 96 20,216
07/31/2014 96.72 96.72 95.59 95.61 157,937
07/30/2014 98.3 98.3 97.2423 97.25 9,142
07/29/2014 98.94 98.9509 98.04 98.04 6,313
07/28/2014 99.04 99.04 98.47 98.73 15,799
07/25/2014 99.4479 99.4479 98.9321 98.947 8,553
07/24/2014 99.63 99.7299 99.5 99.57 8,251
07/23/2014 99.561 99.592 99.2 99.4095 6,538
07/22/2014 99.43 99.56 99.1375 99.36 10,585
07/21/2014 99.5 99.615 99.186 99.43 10,229
07/18/2014 99.27 99.85 99.24 99.78 23,465
07/17/2014 99.54 100 98.97 98.97 6,586
07/16/2014 100.07 100.07 99.72 99.73 19,692
07/15/2014 100.35 100.35 99.69 99.73 52,729
07/14/2014 100.77 100.8699 100.67 100.67 15,808
07/11/2014 100.16 100.33 100.01 100.32 5,476
07/10/2014 99.77 100.2862 99.77 100.24 4,109
07/09/2014 100.24 100.5743 100.24 100.4825 8,364
07/08/2014 100.1705 100.1705 100.0115 100.03 6,563
07/07/2014 100.26 100.5608 100.2 100.29 9,570
07/03/2014 99.99 100.55 99.99 100.53 16,181
07/02/2014 100.04 100.04 99.82 99.8424 74,307
07/01/2014 99.57 100.12 99.46 99.84 47,231
06/30/2014 99.11 99.67 99 99.31 15,332
06/27/2014 98.97 99.31 98.92 99.29 6,244
06/26/2014 99.32 99.32 98.77 99.03 24,921
06/25/2014 98.91 99.444 98.91 99.3215 12,824
06/24/2014 99.241 99.712 99.1095 99.21 12,344
06/23/2014 100.5 100.5 99.92 100.02 109,661
06/20/2014 100.5 100.59 100.31 100.35 99,548
06/19/2014 100.14 100.576 100.14 100.51 14,600
06/18/2014 99.18 100.17 99.15 100.08 14,759
06/17/2014 98.94 99.3299 98.85 99.27 14,647
06/16/2014 98.4 99.042 98.36 98.95 13,811
06/13/2014 98.48 98.67 98.25 98.58 11,586
06/12/2014 98.95 99 98.27 98.46 19,140
06/11/2014 99.5 99.5 99.1401 99.3501 19,696
06/10/2014 99.5 99.8199 99.5 99.73 14,546
06/09/2014 99.72 99.95 99.55 99.65 24,179
06/06/2014 99.2 99.7066 99.2 99.67 39,169
06/05/2014 98.8 99.26 98.68 99.17 19,343
06/04/2014 98.49 98.9214 98.4 98.87 30,628
06/03/2014 98.65 98.69 98.4118 98.47 45,653
06/02/2014 98.83 98.8931 98.5 98.74 305,480
05/30/2014 98.4601 99.012 98.4601 98.93 19,467
05/29/2014 98.05 98.63 98.05 98.63 15,687
05/28/2014 98 98.15 97.78 97.99 32,184
05/27/2014 97.74 98.07 97.74 97.99 55,055
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?