US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.70 21.77 21.52 21.63 96,585 -0.07(-0.31%)
May 30, 2012 21.81 21.81 21.68 21.70 26,876 -0.22(-1.01%)
May 29, 2012 21.81 21.93 21.79 21.92 66,128 +0.18(+0.84%)
May 25, 2012 21.77 21.81 21.70 21.73 70,395 -0.00(-0.02%)
May 24, 2012 21.61 21.76 21.61 21.74 194,302 +0.16(+0.74%)
May 23, 2012 21.46 21.60 21.37 21.58 44,819 +0.00(+0.00%)
May 22, 2012 21.60 21.70 21.55 21.58 100,231 +0.02(+0.08%)
May 21, 2012 21.41 21.56 21.33 21.56 46,304 +0.19(+0.89%)
May 18, 2012 21.59 21.59 21.34 21.37 243,153 -0.14(-0.66%)
May 17, 2012 21.89 21.89 21.51 21.51 40,156 -0.36(-1.65%)
May 16, 2012 21.86 21.94 21.85 21.87 52,185 +0.07(+0.33%)
May 15, 2012 21.82 21.93 21.75 21.80 76,233 -0.05(-0.25%)
May 14, 2012 21.85 21.95 21.76 21.85 143,268 -0.14(-0.63%)
May 11, 2012 21.94 22.12 21.94 21.99 30,839 -0.02(-0.10%)
May 10, 2012 22.05 22.12 22.00 22.01 69,408 +0.10(+0.46%)
May 09, 2012 21.93 22.04 21.81 21.91 178,685 -0.15(-0.67%)
May 08, 2012 22.10 22.10 21.88 22.06 221,709 -0.12(-0.56%)
May 07, 2012 22.13 22.25 22.13 22.19 181,721 -0.02(-0.11%)
May 04, 2012 22.37 22.37 22.18 22.21 294,523 -0.23(-1.04%)
May 03, 2012 22.56 22.56 22.39 22.44 44,037 -0.12(-0.51%)
May 02, 2012 22.42 22.58 22.42 22.56 76,345 +0.08(+0.38%)
May 01, 2012 22.42 22.60 22.36 22.47 109,736 +0.06(+0.28%)
Apr 30, 2012 22.47 22.47 22.37 22.41 64,144 -0.11(-0.47%)
Apr 27, 2012 22.57 22.59 22.50 22.52 58,458 -0.04(-0.19%)
Apr 26, 2012 22.34 22.58 22.34 22.56 41,733 +0.18(+0.80%)
Apr 25, 2012 22.23 22.38 22.23 22.38 77,734 +0.27(+1.22%)
Apr 24, 2012 22.11 22.21 22.08 22.11 53,409 +0.01(+0.05%)
Apr 23, 2012 22.17 22.17 22.03 22.10 99,937 -0.25(-1.11%)
Apr 20, 2012 22.26 22.44 22.26 22.35 38,878 +0.15(+0.68%)
Apr 19, 2012 22.20 22.33 22.14 22.20 7,686 -0.15(-0.67%)
Apr 18, 2012 22.30 22.38 22.26 22.35 78,335 -0.05(-0.21%)
Apr 17, 2012 22.27 22.40 22.25 22.39 54,389 +0.26(+1.15%)
Apr 16, 2012 22.20 22.22 22.07 22.14 34,387 +0.04(+0.16%)
Apr 13, 2012 22.12 22.23 22.08 22.10 33,879 -0.03(-0.15%)
Apr 12, 2012 22.04 22.15 22.02 22.14 112,851 +0.10(+0.45%)
Apr 11, 2012 22.06 22.08 21.99 22.04 49,610 +0.16(+0.72%)
Apr 10, 2012 22.17 22.17 21.85 21.88 111,293 -0.33(-1.50%)
Apr 09, 2012 22.22 22.27 22.19 22.21 162,858 -0.24(-1.08%)
Apr 05, 2012 22.41 22.48 22.38 22.45 227,550 -0.03(-0.13%)
Apr 04, 2012 22.50 22.52 22.45 22.48 62,999 -0.09(-0.38%)
Apr 03, 2012 22.63 22.66 22.53 22.57 48,442 -0.08(-0.37%)
Apr 02, 2012 22.47 22.69 22.47 22.65 219,313 +0.19(+0.86%)
Mar 30, 2012 22.42 22.52 22.41 22.46 43,525 +0.09(+0.41%)
Mar 29, 2012 22.23 22.37 22.16 22.37 108,845 +0.06(+0.27%)
Mar 28, 2012 22.32 22.34 22.23 22.31 32,559 -0.08(-0.38%)
Mar 27, 2012 22.47 22.49 22.38 22.39 113,026 -0.03(-0.14%)
Mar 26, 2012 22.35 22.42 22.33 22.42 47,046 +0.14(+0.64%)
Mar 23, 2012 22.22 22.28 22.14 22.28 43,595 +0.00(+0.01%)
Mar 22, 2012 22.17 22.30 22.17 22.28 70,442 -0.02(-0.08%)
Mar 21, 2012 22.27 22.35 22.24 22.30 23,479 +0.04(+0.18%)
Mar 20, 2012 22.17 22.28 22.17 22.26 31,533 -0.01(-0.04%)
Mar 19, 2012 22.20 22.29 22.19 22.27 129,289 +0.06(+0.29%)
Mar 16, 2012 22.29 22.31 22.20 22.20 39,216 -0.09(-0.39%)
Mar 15, 2012 22.21 22.29 22.17 22.29 53,906 +0.09(+0.41%)
Mar 14, 2012 22.27 22.30 22.17 22.20 45,204 -0.07(-0.33%)
Mar 13, 2012 22.12 22.28 22.10 22.27 35,386 +0.25(+1.14%)
Mar 12, 2012 22.03 22.04 21.99 22.02 23,816 +0.04(+0.19%)
Mar 09, 2012 21.87 22.00 21.87 21.98 56,744 +0.08(+0.36%)
Mar 08, 2012 21.77 21.91 21.77 21.90 25,482 +0.22(+1.02%)
Mar 07, 2012 21.65 21.70 21.59 21.68 76,665 +0.06(+0.26%)
Mar 06, 2012 21.79 21.79 21.59 21.62 123,624 -0.30(-1.39%)
Mar 05, 2012 21.88 21.95 21.85 21.93 34,471 -0.00(-0.01%)
Mar 02, 2012 21.94 21.97 21.88 21.93 780,338 -0.01(-0.03%)
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.