IYK Historical Prices | iShares Dow Jones U.S. Consumer Stock

STI

0.30%

iShares Dow Jones US Consumer Goods (IYK)

-NYSEArca

89.82 0.14(0.15%) 02:35 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
25 Apr 2012	73.36	73.86	73.36	73.86	23,600	72.23
24 Apr 2012	72.95	73.29	72.87	72.97	16,200	71.36
23 Apr 2012	73.16	73.16	72.70	72.93	30,300	71.32
20 Apr 2012	73.47	74.04	73.47	73.75	11,800	72.12
19 Apr 2012	73.28	73.70	73.07	73.25	2,400	71.63
18 Apr 2012	73.60	73.87	73.45	73.75	23,800	72.12
17 Apr 2012	73.48	73.93	73.42	73.90	16,500	72.27
16 Apr 2012	73.27	73.34	72.83	73.06	10,500	71.45
13 Apr 2012	73.01	73.36	72.87	72.94	10,300	71.33
12 Apr 2012	72.75	73.10	72.66	73.05	34,200	71.44
11 Apr 2012	72.79	72.86	72.56	72.72	15,100	71.12
10 Apr 2012	73.15	73.17	72.12	72.20	33,800	70.61
9 Apr 2012	73.32	73.51	73.21	73.30	49,400	71.68
5 Apr 2012	73.95	74.19	73.87	74.10	69,000	72.46
4 Apr 2012	74.25	74.31	74.08	74.20	19,100	72.56
3 Apr 2012	74.69	74.78	74.34	74.49	14,700	72.85
2 Apr 2012	74.16	74.89	74.16	74.76	66,500	73.11
30 Mar 2012	73.98	74.33	73.97	74.12	13,200	72.48
29 Mar 2012	73.37	73.82	73.14	73.82	33,000	72.19
28 Mar 2012	73.66	73.74	73.36	73.62	9,900	72.00
27 Mar 2012	74.15	74.21	73.86	73.90	34,300	72.27
26 Mar 2012	73.76	74.00	73.69	74.00	14,400	72.37
Mar 26, 2012	0.304 Dividend
23 Mar 2012	73.44	73.63	73.17	73.63	13,200	71.71
22 Mar 2012	73.26	73.68	73.26	73.62	21,400	71.70
21 Mar 2012	73.61	73.85	73.48	73.68	7,200	71.76
20 Mar 2012	73.25	73.62	73.25	73.55	9,600	71.63
19 Mar 2012	73.37	73.68	73.29	73.58	39,200	71.66
16 Mar 2012	73.66	73.74	73.37	73.37	11,900	71.45
15 Mar 2012	73.39	73.66	73.28	73.66	16,400	71.74
14 Mar 2012	73.59	73.70	73.26	73.36	13,700	71.44
13 Mar 2012	73.11	73.62	73.02	73.60	10,800	71.68
12 Mar 2012	72.79	72.84	72.68	72.77	7,300	70.87
9 Mar 2012	72.28	72.69	72.28	72.63	17,200	70.73
8 Mar 2012	71.93	72.41	71.93	72.37	7,800	70.48
7 Mar 2012	71.55	71.71	71.34	71.64	23,200	69.77
6 Mar 2012	72.01	72.01	71.36	71.46	37,500	69.59
5 Mar 2012	72.31	72.55	72.22	72.46	10,500	70.57
2 Mar 2012	72.49	72.61	72.31	72.47	236,200	70.58
1 Mar 2012	72.37	72.59	72.30	72.49	69,000	70.60
29 Feb 2012	72.30	72.51	72.16	72.24	15,600	70.35
28 Feb 2012	72.06	72.21	71.99	72.21	15,400	70.32
27 Feb 2012	71.63	72.23	71.50	72.07	15,700	70.19
24 Feb 2012	71.92	72.13	71.91	71.94	14,500	70.06
23 Feb 2012	71.53	71.94	71.36	71.86	52,700	69.98
22 Feb 2012	71.50	71.63	71.41	71.51	10,900	69.64
21 Feb 2012	71.88	71.94	71.51	71.64	14,000	69.77
17 Feb 2012	71.99	72.04	71.76	71.81	138,600	69.94
16 Feb 2012	71.06	71.84	71.06	71.78	12,400	69.91
15 Feb 2012	71.32	71.60	71.02	71.08	13,500	69.22
14 Feb 2012	71.00	71.26	70.87	71.26	16,000	69.40
13 Feb 2012	70.97	71.18	70.90	71.08	21,200	69.22
10 Feb 2012	70.61	70.63	70.41	70.60	16,700	68.76
9 Feb 2012	70.75	71.09	70.53	71.05	16,000	69.20
8 Feb 2012	70.86	71.06	70.53	70.76	75,900	68.91
7 Feb 2012	70.54	70.93	70.51	70.76	13,400	68.91
6 Feb 2012	70.35	70.65	70.30	70.58	15,100	68.74
3 Feb 2012	70.49	70.71	70.31	70.53	11,800	68.69
2 Feb 2012	69.93	69.95	69.72	69.90	39,800	68.08
1 Feb 2012	69.47	69.94	69.47	69.63	33,100	67.81
31 Jan 2012	69.50	69.50	68.88	69.12	41,500	67.32
30 Jan 2012	68.73	69.26	68.73	69.07	356,400	67.27
27 Jan 2012	69.43	69.75	69.19	69.42	30,700	67.61
26 Jan 2012	70.42	70.52	69.73	69.86	22,100	68.04
25 Jan 2012	69.20	70.30	69.20	70.30	47,100	68.46
24 Jan 2012	69.12	69.36	68.98	69.35	37,600	67.54
23 Jan 2012	69.45	69.59	69.09	69.38	23,400	67.57
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On IYK

Quotes

Charts

News & Info

ETF

iShares Dow Jones US Consumer Goods (IYK)