iShares U.S. Consumer Goods ETF Historical Stock Prices

(ETF)
IYK 
$107.58
*  
0.4399
0.41%
Get IYK Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading IYK now


Community Rating:
View:    IYK After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  107.68  107.88  107.58  107.58 24,348
05/21/2015 107.77 108.04 107.597 108.0199 7,197
05/20/2015 107.98 108.26 107.9132 108.039 9,751
05/19/2015 108 108.1781 107.72 107.95 16,496
05/18/2015 107.99 108.09 107.8101 107.99 7,784
05/15/2015 107.82 108.16 107.8 108.16 30,896
05/14/2015 106.83 107.85 106.83 107.85 39,858
05/13/2015 106.89 107.08 106.22 106.39 1,544,167
05/12/2015 106.53 106.71 105.89 106.55 25,326
05/11/2015 107.16 107.57 106.86 106.86 20,062
05/08/2015 106.86 107.44 106.79 107.12 402,521
05/07/2015 105.33 106.29 105.33 106.16 28,077
05/06/2015 105.96 106.21 105.14 105.69 24,630
05/05/2015 106.29 106.562 105.478 105.58 35,065
05/04/2015 106.24 106.549 106.225 106.37 15,902
05/01/2015 105.54 106.1 105.42 106.1 44,590
04/30/2015 105.54 105.68 104.91 105.11 26,874
04/29/2015 106.14 106.14 105.55 105.75 17,598
04/28/2015 106.38 106.7799 106.0001 106.27 45,555
04/27/2015 107 107.07 106.44 106.45 28,311
04/24/2015 107.26 107.26 106.78 106.81 24,462
04/23/2015 106.93 107.5099 106.93 107.12 24,921
04/22/2015 107.35 107.5399 106.8839 107.48 39,437
04/21/2015 107.43 107.64 107.1241 107.29 28,068
04/20/2015 107.04 107.58 107.04 107.28 17,764
04/17/2015 106.84 106.84 106.22 106.68 33,194
04/16/2015 107.14 107.7746 107.06 107.47 35,196
04/15/2015 107.26 107.5445 106.87 106.88 29,275
04/14/2015 106.52 107.04 106.255 106.83 23,949
04/13/2015 107.19 107.19 106.6418 106.6728 33,212
04/10/2015 107.09 107.48 106.96 107.258 67,732
04/09/2015 106.68 107.19 106.48 107.13 23,620
04/08/2015 106.2 106.95 106.2 106.87 2,302,519
04/07/2015 106.81 107.081 106.4352 106.5 32,553
04/06/2015 105.69 107.41 105.69 107.01 13,405
04/02/2015 105.1 106.181 105.1 106.15 39,660
04/01/2015 105.44 105.44 104.5 105.38 101,366
03/31/2015 105.65 106.134 105.3601 105.55 43,943
03/30/2015 105.55 106.2 105.31 106.06 23,857
03/27/2015 104.38 105.13 104.2801 105.08 13,707
03/26/2015 104.46 104.61 104.22 104.26 36,809
03/25/2015 106.03 106.0799 104.74 104.74 11,622
03/24/2015 106.37 106.6472 105.49 105.49 17,584
03/23/2015 105.86 106.69 105.86 106.21 20,186
03/20/2015 105.31 106.0399 105.31 105.91 15,093
03/19/2015 104.91 105 104.48 104.75 16,624
03/18/2015 103.94 105.5 102.97 105.07 30,936
03/17/2015 104.4 104.521 103.88 104.148 21,343
03/16/2015 104.05 104.74 104.05 104.7 29,036
03/13/2015 104.3 104.3 103.07 103.59 17,992
03/12/2015 103.43 104.52 103.43 104.5 49,821
03/11/2015 103.91 103.91 102.94 103.09 51,535
03/10/2015 104.6 104.6 103.84 103.84 20,519
03/09/2015 105.36 105.5 105.08 105.44 19,587
03/06/2015 106.7 106.7 104.58 104.85 89,086
03/05/2015 107.22 107.27 106.79 107.03 38,007
03/04/2015 107.52 107.54 106.8 107.02 97,258
03/03/2015 108.01 108.01 107.21 107.76 105,412
03/02/2015 107.82 108.31 107.6 108.23 666,175
02/27/2015 107.81 108.0899 107.626 107.88 33,695
02/26/2015 107.59 107.8599 107.44 107.67 22,734
02/25/2015 107.68 107.94 107.6107 107.77 15,901
02/24/2015 107.5 107.7699 107.17 107.72 74,058
02/23/2015 107.08 107.4027 107.08 107.29 56,815
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?