US Consumer Goods Ishares ETF (NY: IYK )

167.95 USD +2.55 (+1.54%)
Official Closing Price Updated: 6:30 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 68.72 68.72 68.43 68.48 11,603 -0.24(-0.35%)
Dec 29, 2011 68.37 68.81 68.37 68.72 65,909 +0.66(+0.97%)
Dec 28, 2011 68.74 68.74 68.06 68.06 18,505 -0.69(-1.00%)
Dec 27, 2011 68.86 68.91 68.67 68.75 20,663 +0.01(+0.02%)
Dec 23, 2011 68.28 68.74 68.18 68.74 15,782 +0.08(+0.11%)
Dec 21, 2011 68.06 68.70 68.06 68.66 10,016 +0.90(+1.33%)
Dec 20, 2011 67.24 67.85 67.24 67.76 23,795 +1.30(+1.96%)
Dec 19, 2011 66.95 67.32 66.34 66.46 149,853 -0.35(-0.52%)
Dec 16, 2011 67.13 67.50 66.75 66.81 18,021 -0.04(-0.06%)
Dec 15, 2011 66.85 67.05 66.64 66.85 10,760 +0.62(+0.94%)
Dec 14, 2011 66.73 66.81 66.17 66.23 13,926 -0.64(-0.96%)
Dec 13, 2011 67.70 68.03 66.84 66.87 10,433 -0.69(-1.02%)
Dec 12, 2011 67.75 67.79 67.04 67.56 8,873 -0.73(-1.07%)
Dec 09, 2011 67.48 68.37 67.48 68.29 11,501 +1.04(+1.55%)
Dec 08, 2011 67.90 68.08 67.22 67.25 32,252 -1.01(-1.48%)
Dec 07, 2011 68.24 68.44 67.59 68.26 87,853 +0.01(+0.01%)
Dec 06, 2011 68.09 68.56 67.97 68.25 20,354 +0.07(+0.10%)
Dec 05, 2011 68.57 68.57 67.89 68.18 33,557 +0.49(+0.72%)
Dec 02, 2011 68.22 68.26 67.66 67.69 33,953 +0.06(+0.08%)
Dec 01, 2011 67.72 68.30 67.61 67.64 84,394 -0.30(-0.44%)
Nov 30, 2011 67.40 67.94 67.21 67.94 40,708 +2.03(+3.08%)
Nov 29, 2011 65.54 66.14 65.54 65.91 21,538 +0.45(+0.69%)
Nov 28, 2011 65.27 65.64 65.12 65.46 79,494 +1.44(+2.25%)
Nov 25, 2011 64.00 64.54 64.00 64.02 16,108 -0.07(-0.11%)
Nov 23, 2011 64.47 64.55 64.00 64.09 21,636 -1.02(-1.57%)
Nov 22, 2011 64.83 65.51 64.74 65.11 28,334 +0.03(+0.04%)
Nov 21, 2011 65.15 65.40 64.60 65.08 68,671 -1.04(-1.57%)
Nov 18, 2011 66.22 66.45 65.94 66.12 571,556 +0.08(+0.12%)
Nov 17, 2011 66.68 66.84 65.70 66.04 28,226 -0.65(-0.98%)
Nov 16, 2011 67.06 67.72 66.69 66.69 20,649 -0.75(-1.11%)
Nov 15, 2011 67.08 67.74 66.88 67.44 16,939 +0.38(+0.57%)
Nov 14, 2011 67.33 67.41 66.84 67.06 19,755 -0.44(-0.65%)
Nov 11, 2011 67.21 67.66 67.21 67.50 9,099 +0.89(+1.34%)
Nov 10, 2011 66.73 66.79 66.05 66.61 17,672 +0.49(+0.74%)
Nov 09, 2011 66.72 66.91 65.93 66.12 16,982 -2.02(-2.96%)
Nov 08, 2011 67.73 68.17 67.19 68.14 29,987 +0.74(+1.10%)
Nov 07, 2011 67.13 67.47 66.54 67.40 54,667 +0.23(+0.34%)
Nov 04, 2011 67.17 67.23 66.59 67.17 628,733 -0.49(-0.72%)
Nov 03, 2011 67.37 67.72 66.67 67.66 51,510 +0.97(+1.45%)
Nov 02, 2011 66.76 66.83 66.19 66.69 49,202 +0.67(+1.01%)
Nov 01, 2011 66.10 66.68 65.86 66.02 141,911 -1.53(-2.26%)
Oct 31, 2011 68.13 68.37 67.55 67.55 34,826 -1.11(-1.62%)
Oct 28, 2011 68.33 68.75 68.33 68.66 40,092 +0.07(+0.11%)
Oct 27, 2011 68.63 68.87 67.90 68.59 80,718 +1.25(+1.85%)
Oct 26, 2011 67.54 67.58 66.46 67.34 60,573 +0.44(+0.65%)
Oct 25, 2011 67.66 67.66 66.78 66.90 96,682 -1.02(-1.50%)
Oct 24, 2011 67.92 68.11 67.70 67.92 130,979 +0.07(+0.10%)
Oct 21, 2011 67.27 67.85 67.27 67.85 54,379 +1.33(+2.00%)
Oct 20, 2011 66.36 66.71 65.94 66.52 63,160 +0.50(+0.76%)
Oct 19, 2011 66.71 66.94 65.98 66.02 58,123 -0.80(-1.20%)
Oct 18, 2011 66.01 67.22 65.34 66.82 57,113 +0.89(+1.35%)
Oct 17, 2011 66.78 66.97 65.93 65.93 15,229 -1.15(-1.71%)
Oct 14, 2011 67.06 67.08 66.50 67.08 65,574 +0.78(+1.18%)
Oct 13, 2011 66.01 66.46 65.84 66.30 100,115 -0.10(-0.15%)
Oct 12, 2011 66.20 66.93 66.13 66.40 32,296 +0.72(+1.10%)
Oct 11, 2011 65.42 65.85 65.42 65.68 36,419 -0.06(-0.09%)
Oct 10, 2011 65.35 65.74 65.11 65.74 26,765 +1.45(+2.25%)
Oct 07, 2011 64.86 64.97 64.12 64.29 36,122 -0.10(-0.15%)
Oct 06, 2011 63.25 64.39 63.14 64.39 56,133 +1.20(+1.90%)
Oct 05, 2011 62.63 63.19 62.20 63.19 79,893 +0.65(+1.04%)
Oct 04, 2011 60.84 62.54 60.22 62.54 94,611 +1.08(+1.76%)
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.