US Consumer Goods Ishares ETF (NY: IYK )

178.94 USD +1.40 (+0.79%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 66.67 67.33 66.56 66.73 30,065 +0.19(+0.29%)
Aug 30, 2011 66.05 66.91 65.94 66.54 38,963 +0.26(+0.39%)
Aug 29, 2011 65.34 66.34 65.34 66.28 85,475 +1.42(+2.19%)
Aug 26, 2011 63.72 64.98 63.00 64.86 17,487 +0.85(+1.33%)
Aug 25, 2011 65.26 65.31 63.90 64.01 28,010 -1.06(-1.63%)
Aug 24, 2011 64.43 65.14 64.25 65.07 20,474 +0.48(+0.74%)
Aug 23, 2011 62.95 64.59 62.91 64.59 83,473 +1.96(+3.13%)
Aug 22, 2011 63.63 63.63 62.55 62.63 28,403 +0.18(+0.29%)
Aug 19, 2011 62.95 63.66 62.34 62.45 112,517 -0.82(-1.30%)
Aug 18, 2011 63.82 64.00 62.71 63.27 34,555 -1.85(-2.84%)
Aug 17, 2011 65.20 65.69 64.77 65.12 11,397 +0.20(+0.31%)
Aug 16, 2011 64.85 65.31 64.44 64.92 53,835 -0.40(-0.61%)
Aug 15, 2011 64.91 65.39 64.59 65.32 64,750 +0.95(+1.48%)
Aug 12, 2011 64.25 64.71 63.68 64.37 21,064 +0.87(+1.37%)
Aug 11, 2011 61.54 64.32 61.46 63.50 244,347 +2.21(+3.61%)
Aug 10, 2011 62.72 64.07 61.20 61.29 285,467 -2.19(-3.45%)
Aug 09, 2011 63.88 63.48 60.30 63.48 89,840 +1.77(+2.87%)
Aug 08, 2011 63.14 64.07 61.58 61.71 68,128 -3.13(-4.83%)
Aug 05, 2011 64.82 65.25 63.23 64.84 75,826 +0.88(+1.38%)
Aug 04, 2011 66.28 66.41 63.96 63.96 64,061 -2.83(-4.24%)
Aug 03, 2011 66.48 66.79 65.56 66.79 89,083 +0.51(+0.77%)
Aug 02, 2011 67.02 67.35 66.24 66.28 35,952 -1.28(-1.89%)
Aug 01, 2011 68.48 68.48 66.91 67.56 339,708 -0.18(-0.27%)
Jul 29, 2011 67.43 68.32 67.37 67.74 28,555 -0.39(-0.57%)
Jul 28, 2011 68.12 68.80 68.05 68.13 49,770 +0.10(+0.15%)
Jul 27, 2011 68.79 68.88 67.98 68.03 18,259 -0.99(-1.43%)
Jul 26, 2011 69.45 69.45 69.00 69.02 12,478 -0.38(-0.55%)
Jul 25, 2011 69.37 69.74 69.37 69.40 28,636 -0.69(-0.98%)
Jul 22, 2011 70.12 70.12 70.04 70.09 11,788 -0.03(-0.04%)
Jul 21, 2011 69.68 70.18 69.68 70.12 22,150 +0.62(+0.89%)
Jul 20, 2011 69.86 69.86 69.29 69.50 10,777 -0.21(-0.30%)
Jul 19, 2011 69.02 69.78 68.97 69.71 16,779 +1.14(+1.66%)
Jul 18, 2011 68.91 68.91 68.19 68.57 9,059 -0.57(-0.82%)
Jul 15, 2011 69.23 69.23 68.65 69.14 22,552 +0.21(+0.30%)
Jul 14, 2011 69.40 69.60 68.81 68.93 28,841 -0.36(-0.52%)
Jul 13, 2011 69.61 69.69 69.15 69.29 18,942 +0.07(+0.10%)
Jul 12, 2011 69.28 69.69 69.22 69.22 26,565 -0.27(-0.39%)
Jul 11, 2011 69.63 69.86 69.35 69.49 31,123 -0.88(-1.25%)
Jul 08, 2011 69.94 70.38 69.93 70.37 18,712 -0.26(-0.37%)
Jul 07, 2011 70.70 70.78 70.55 70.63 49,474 +0.52(+0.74%)
Jul 06, 2011 69.91 70.26 69.81 70.11 20,318 +0.26(+0.37%)
Jul 05, 2011 69.76 70.00 69.74 69.85 91,722 +0.10(+0.14%)
Jul 01, 2011 68.90 69.83 68.81 69.75 37,527 +0.76(+1.10%)
Jun 30, 2011 68.64 69.09 68.54 68.99 21,645 +0.60(+0.88%)
Jun 29, 2011 68.36 68.51 68.21 68.39 21,963 +0.40(+0.59%)
Jun 28, 2011 67.63 67.99 67.63 67.99 14,548 +0.55(+0.82%)
Jun 27, 2011 67.14 67.65 67.14 67.44 12,765 +0.37(+0.55%)
Jun 24, 2011 67.43 67.56 66.99 67.07 5,698 -0.74(-1.09%)
Jun 23, 2011 67.51 67.81 67.03 67.81 29,268 -0.38(-0.56%)
Jun 22, 2011 68.42 68.60 68.19 68.19 15,318 -0.40(-0.58%)
Jun 21, 2011 68.45 68.73 68.37 68.59 27,177 +0.40(+0.59%)
Jun 20, 2011 68.17 68.24 68.11 68.19 30,014 +0.61(+0.90%)
Jun 17, 2011 67.78 67.88 67.57 67.58 13,604 +0.39(+0.58%)
Jun 16, 2011 66.98 67.45 66.80 67.19 31,755 +0.22(+0.33%)
Jun 15, 2011 67.58 67.69 66.73 66.97 25,000 -1.08(-1.59%)
Jun 14, 2011 67.72 68.22 67.64 68.05 27,776 +0.94(+1.41%)
Jun 13, 2011 66.98 67.34 66.88 67.11 43,156 +0.30(+0.44%)
Jun 10, 2011 67.40 67.43 66.77 66.81 24,497 -0.86(-1.27%)
Jun 09, 2011 67.31 67.97 67.10 67.67 76,308 +0.53(+0.79%)
Jun 08, 2011 67.23 67.28 66.95 67.14 225,314 -0.27(-0.40%)
Jun 07, 2011 67.71 67.77 67.38 67.41 44,106 -0.15(-0.22%)
Jun 06, 2011 67.93 67.98 67.55 67.56 125,223 -0.48(-0.71%)
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.