Skip to main content

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

19.93 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 26.52 26.52 26.35 26.40 45,701 +0.07(+0.25%)
Oct 30, 2014 26.26 26.36 26.25 26.33 44,288 +0.10(+0.40%)
Oct 29, 2014 26.28 26.35 26.15 26.23 78,913 -0.07(-0.27%)
Oct 28, 2014 26.25 26.32 26.21 26.30 38,477 +0.09(+0.34%)
Oct 27, 2014 26.24 26.25 26.25 26.21 53,853 -0.04(-0.15%)
Oct 24, 2014 26.23 26.25 26.20 26.25 52,313 +0.08(+0.31%)
Oct 23, 2014 26.28 26.32 26.15 26.17 109,055 -0.01(-0.04%)
Oct 22, 2014 26.26 26.29 26.18 26.18 63,185 -0.08(-0.30%)
Oct 21, 2014 26.27 26.28 26.15 26.26 143,719 +0.09(+0.34%)
Oct 20, 2014 26.08 26.17 26.08 26.17 63,091 +0.13(+0.50%)
Oct 17, 2014 26.04 26.08 25.98 26.04 40,250 +0.12(+0.46%)
Oct 16, 2014 25.93 26.00 25.87 25.92 87,103 -0.04(-0.15%)
Oct 15, 2014 26.05 26.07 25.84 25.96 93,665 +0.02(+0.08%)
Oct 14, 2014 25.98 26.02 25.90 25.94 103,470 +0.06(+0.23%)
Oct 13, 2014 25.85 26.02 25.85 25.88 44,455 +0.00(+0.00%)
Oct 10, 2014 25.91 26.00 25.87 25.88 35,818 -0.07(-0.27%)
Oct 09, 2014 26.15 26.17 25.95 25.95 66,863 -0.24(-0.92%)
Oct 08, 2014 26.09 26.19 25.93 26.19 401,926 +0.20(+0.77%)
Oct 07, 2014 25.96 26.04 25.95 25.99 265,765 +0.03(+0.12%)
Oct 06, 2014 26.03 26.03 25.93 25.96 87,730 +0.05(+0.19%)
Oct 03, 2014 25.84 25.93 25.83 25.91 75,045 +0.07(+0.27%)
Oct 02, 2014 25.97 25.97 25.77 25.84 28,455 -0.27(-1.03%)
Oct 01, 2014 25.87 26.14 25.50 26.11 61,291 +0.06(+0.24%)
Sep 30, 2014 26.07 26.12 26.03 26.05 42,514 -0.03(-0.12%)
Sep 29, 2014 26.07 26.12 26.00 26.08 51,138 -0.04(-0.15%)
Sep 26, 2014 26.08 26.14 26.01 26.12 134,259 +0.01(+0.04%)
Sep 25, 2014 26.25 26.27 26.08 26.11 62,510 -0.06(-0.23%)
Sep 24, 2014 26.20 26.27 26.15 26.17 84,194 -0.04(-0.15%)
Sep 23, 2014 26.21 26.27 26.18 26.21 29,402 -0.04(-0.16%)
Sep 22, 2014 26.24 26.30 26.21 26.25 35,464 -0.07(-0.26%)
Sep 19, 2014 26.29 26.36 26.22 26.32 39,719 +0.11(+0.42%)
Sep 18, 2014 26.25 26.31 26.20 26.21 26,341 +0.01(+0.03%)
Sep 17, 2014 26.29 26.34 26.20 26.20 25,422 -0.07(-0.28%)
Sep 16, 2014 27.32 27.32 26.14 26.27 63,308 +0.07(+0.29%)
Sep 15, 2014 26.29 26.29 26.19 26.20 52,695 -0.04(-0.16%)
Sep 12, 2014 26.41 26.41 26.20 26.24 85,035 -0.21(-0.79%)
Sep 11, 2014 26.55 26.55 26.43 26.45 48,614 -0.01(-0.04%)
Sep 10, 2014 26.51 26.51 26.31 26.46 145,487 -0.09(-0.34%)
Sep 09, 2014 26.66 26.67 26.52 26.55 64,611 -0.12(-0.45%)
Sep 08, 2014 26.82 26.82 26.63 26.67 53,979 -0.09(-0.34%)
Sep 05, 2014 26.74 26.78 26.71 26.76 63,980 +0.04(+0.15%)
Sep 04, 2014 26.83 26.85 26.68 26.72 57,734 -0.15(-0.56%)
Sep 03, 2014 26.85 26.88 26.83 26.87 47,989 +0.00(+0.00%)
Sep 02, 2014 27.00 27.00 26.85 26.87 79,580 -0.13(-0.48%)
Aug 29, 2014 26.96 27.00 27.00 27.00 66,800 +0.02(+0.09%)
Aug 28, 2014 27.00 27.00 26.94 26.98 86,888 +0.01(+0.03%)
Aug 27, 2014 26.91 26.97 26.91 26.97 54,949 +0.09(+0.33%)
Aug 26, 2014 26.91 26.91 26.86 26.88 49,323 +0.02(+0.07%)
Aug 25, 2014 26.81 26.86 26.81 26.86 74,678 +0.06(+0.22%)
Aug 22, 2014 26.82 26.82 26.75 26.80 31,069 -0.01(-0.04%)
Aug 21, 2014 26.77 26.84 26.75 26.81 123,091 +0.08(+0.30%)
Aug 20, 2014 26.69 26.74 26.68 26.73 48,899 -0.02(-0.07%)
Aug 19, 2014 26.87 26.87 26.73 26.75 75,672 +0.02(+0.07%)
Aug 18, 2014 26.75 26.79 26.70 26.73 40,603 +0.00(+0.00%)
Aug 15, 2014 26.73 26.76 26.72 26.73 38,307 +0.09(+0.34%)
Aug 14, 2014 26.51 26.64 26.51 26.64 56,244 +0.13(+0.49%)
Aug 13, 2014 26.46 26.51 26.46 26.51 61,744 +0.09(+0.34%)
Aug 12, 2014 26.49 26.49 26.39 26.42 59,863 -0.05(-0.19%)
Aug 11, 2014 26.38 26.51 26.38 26.47 116,955 +0.05(+0.19%)
Aug 08, 2014 26.37 26.41 26.30 26.42 19,815 +0.10(+0.38%)
Aug 07, 2014 26.32 26.36 26.27 26.32 46,729 +0.03(+0.11%)
Aug 06, 2014 26.19 26.31 26.19 26.29 84,304 +0.06(+0.22%)
Aug 05, 2014 26.26 26.30 26.20 26.23 81,675 -0.07(-0.26%)
Aug 04, 2014 26.19 26.32 26.19 26.30 94,603 +0.00(+0.00%)
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.