Skip to main content

Mstar Multi-Asset Income Ishares ETF (NY: IYLD )

19.93 +0.01 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 26.43 26.60 26.43 26.60 21,528 +0.18(+0.68%)
Oct 26, 2012 26.41 26.42 26.42 26.42 25,500 +0.03(+0.11%)
Oct 25, 2012 26.43 26.43 26.32 26.39 35,371 -0.01(-0.04%)
Oct 24, 2012 26.40 26.51 26.40 26.40 58,184 -0.04(-0.15%)
Oct 23, 2012 26.50 26.50 26.34 26.44 43,278 -0.12(-0.45%)
Oct 19, 2012 26.64 26.64 26.50 26.56 64,426 -0.04(-0.15%)
Oct 18, 2012 26.63 26.64 26.55 26.60 40,074 -0.01(-0.04%)
Oct 17, 2012 26.49 26.62 26.49 26.61 29,300 +0.11(+0.42%)
Oct 16, 2012 26.42 26.54 26.42 26.50 58,835 +0.04(+0.15%)
Oct 15, 2012 26.42 26.50 26.40 26.46 336,078 -0.04(-0.15%)
Oct 12, 2012 26.57 26.57 26.46 26.50 22,556 +0.05(+0.19%)
Oct 11, 2012 26.46 26.49 26.43 26.45 27,095 +0.05(+0.19%)
Oct 10, 2012 26.39 26.44 26.32 26.40 18,864 -0.09(-0.34%)
Oct 09, 2012 26.45 26.54 26.41 26.49 27,366 -0.04(-0.15%)
Oct 08, 2012 26.58 26.59 26.48 26.53 32,163 -0.01(-0.04%)
Oct 05, 2012 26.61 26.61 26.50 26.54 35,884 -0.05(-0.19%)
Oct 04, 2012 26.74 26.74 26.52 26.59 57,977 +0.03(+0.11%)
Oct 03, 2012 26.57 26.58 26.52 26.56 40,574 +0.08(+0.30%)
Oct 02, 2012 26.63 26.63 26.46 26.48 43,772 -0.18(-0.67%)
Oct 01, 2012 26.71 26.75 26.65 26.66 19,938 +0.04(+0.15%)
Sep 28, 2012 26.70 26.70 26.59 26.62 15,779 +0.00(+0.00%)
Sep 27, 2012 26.52 26.63 26.52 26.62 27,201 +0.03(+0.11%)
Sep 26, 2012 26.64 26.64 26.51 26.59 19,934 +0.00(+0.00%)
Sep 25, 2012 26.71 26.71 26.53 26.59 72,003 -0.04(-0.15%)
Sep 24, 2012 26.61 26.65 26.59 26.63 45,741 +0.01(+0.04%)
Sep 21, 2012 26.65 26.65 26.57 26.62 36,982 +0.05(+0.19%)
Sep 20, 2012 26.66 26.66 26.55 26.57 20,547 -0.03(-0.11%)
Sep 19, 2012 26.58 26.60 26.55 26.60 73,590 +0.07(+0.26%)
Sep 18, 2012 26.56 26.56 26.51 26.53 48,971 +0.01(+0.04%)
Sep 17, 2012 26.44 26.54 26.44 26.52 30,002 +0.03(+0.11%)
Sep 14, 2012 26.70 26.70 26.46 26.49 75,960 -0.13(-0.49%)
Sep 13, 2012 26.58 26.62 26.50 26.62 38,661 +0.12(+0.45%)
Sep 12, 2012 26.42 26.52 26.42 26.50 19,609 -0.03(-0.11%)
Sep 11, 2012 26.56 26.58 26.45 26.53 44,463 +0.03(+0.11%)
Sep 10, 2012 26.52 26.52 26.49 26.50 29,213 +0.01(+0.04%)
Sep 07, 2012 26.61 26.61 26.49 26.49 49,512 +0.04(+0.15%)
Sep 06, 2012 26.45 26.45 26.40 26.45 26,938 +0.07(+0.27%)
Sep 05, 2012 26.47 26.47 26.38 26.38 22,134 -0.13(-0.49%)
Sep 04, 2012 26.53 26.56 26.44 26.51 77,053 +0.02(+0.08%)
Aug 31, 2012 26.48 26.49 26.40 26.49 23,573 +0.11(+0.42%)
Aug 30, 2012 26.43 26.47 26.35 26.38 11,023 -0.01(-0.04%)
Aug 29, 2012 26.41 26.41 26.37 26.39 13,224 +0.03(+0.11%)
Aug 27, 2012 26.38 26.39 26.30 26.36 18,204 +0.03(+0.11%)
Aug 24, 2012 26.29 26.33 26.24 26.33 22,741 +0.07(+0.27%)
Aug 23, 2012 26.28 26.28 26.20 26.26 22,288 -0.01(-0.04%)
Aug 22, 2012 26.27 26.27 26.19 26.27 25,661 +0.10(+0.38%)
Aug 21, 2012 26.21 26.21 26.13 26.17 18,288 +0.01(+0.04%)
Aug 20, 2012 26.15 26.17 26.12 26.16 28,034 +0.00(+0.00%)
Aug 17, 2012 26.04 26.16 26.04 26.16 26,340 +0.09(+0.35%)
Aug 16, 2012 26.02 26.13 26.02 26.07 19,657 -0.04(-0.15%)
Aug 15, 2012 26.20 26.20 26.11 26.11 28,119 -0.12(-0.46%)
Aug 14, 2012 26.25 26.25 26.21 26.23 23,281 -0.03(-0.11%)
Aug 13, 2012 26.46 26.46 26.24 26.26 30,776 -0.03(-0.11%)
Aug 10, 2012 26.28 26.29 26.18 26.29 87,594 +0.04(+0.15%)
Aug 09, 2012 26.43 26.43 26.14 26.25 47,674 -0.01(-0.04%)
Aug 08, 2012 27.25 27.25 26.21 26.26 46,478 -0.03(-0.11%)
Aug 07, 2012 26.38 26.41 26.26 26.29 29,754 -0.05(-0.19%)
Aug 06, 2012 26.44 26.44 26.34 26.34 29,819 -0.04(-0.15%)
Aug 03, 2012 26.40 26.42 26.31 26.38 31,178 +0.10(+0.38%)
Aug 02, 2012 26.26 26.36 26.26 26.28 28,123 -0.15(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.