US Consumer Goods Ishares ETF (NY: IYK )

67.74 +0.20 (+0.30%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 57.61 57.67 57.33 57.38 41,734 +0.14(+0.24%)
Aug 30, 2012 57.49 57.49 57.17 57.24 9,032 -0.31(-0.54%)
Aug 29, 2012 57.74 57.74 57.55 57.55 7,786 +0.08(+0.14%)
Aug 27, 2012 57.65 57.65 57.44 57.48 13,765 +0.02(+0.03%)
Aug 24, 2012 57.07 57.51 57.05 57.46 20,628 +0.43(+0.75%)
Aug 23, 2012 57.40 57.41 57.01 57.03 21,495 -0.47(-0.81%)
Aug 22, 2012 57.51 57.60 57.34 57.50 14,538 -0.18(-0.31%)
Aug 21, 2012 57.92 58.15 57.64 57.68 15,856 -0.20(-0.35%)
Aug 20, 2012 58.00 58.00 57.69 57.88 9,686 -0.25(-0.43%)
Aug 17, 2012 57.95 58.13 57.91 58.13 6,144 +0.20(+0.35%)
Aug 16, 2012 57.44 57.95 57.40 57.92 9,344 +0.51(+0.89%)
Aug 15, 2012 57.25 57.48 56.72 57.41 9,126 +0.07(+0.12%)
Aug 14, 2012 57.51 57.51 57.28 57.34 13,970 +0.13(+0.23%)
Aug 13, 2012 57.21 57.23 57.04 57.21 15,343 +0.04(+0.07%)
Aug 10, 2012 57.02 57.20 56.93 57.17 61,998 -0.06(-0.11%)
Aug 09, 2012 57.36 57.36 57.18 57.23 14,549 -0.13(-0.23%)
Aug 08, 2012 57.20 57.41 57.16 57.37 25,332 +0.18(+0.31%)
Aug 07, 2012 57.41 57.54 57.16 57.19 52,180 +0.07(+0.12%)
Aug 06, 2012 57.18 57.34 57.12 57.12 27,473 +0.12(+0.20%)
Aug 03, 2012 56.71 57.10 56.71 57.00 144,515 +1.06(+1.90%)
Aug 02, 2012 56.20 56.21 55.75 55.94 11,482 -0.43(-0.77%)
Aug 01, 2012 56.93 56.93 56.37 56.37 17,704 -0.43(-0.75%)
Jul 31, 2012 56.98 57.00 56.79 56.80 12,586 -0.32(-0.56%)
Jul 30, 2012 56.98 57.29 56.95 57.12 28,393 +0.10(+0.17%)
Jul 27, 2012 56.44 57.12 56.30 57.03 22,184 +0.84(+1.49%)
Jul 26, 2012 55.85 56.30 55.85 56.19 16,301 +0.97(+1.76%)
Jul 25, 2012 55.35 55.41 55.14 55.22 57,940 -0.06(-0.11%)
Jul 24, 2012 55.66 55.66 55.00 55.28 11,441 -0.40(-0.71%)
Jul 23, 2012 55.62 55.75 55.47 55.68 16,821 -0.54(-0.96%)
Jul 20, 2012 56.41 56.41 56.07 56.22 9,169 -0.44(-0.78%)
Jul 19, 2012 56.62 56.82 56.36 56.66 19,264 +0.18(+0.32%)
Jul 18, 2012 56.23 56.54 56.23 56.48 11,303 +0.21(+0.37%)
Jul 17, 2012 56.16 56.36 55.81 56.27 18,132 +0.29(+0.53%)
Jul 16, 2012 56.23 56.29 55.96 55.98 11,013 -0.33(-0.58%)
Jul 13, 2012 55.71 56.34 55.71 56.30 17,093 +0.74(+1.34%)
Jul 12, 2012 55.46 55.72 55.27 55.56 22,822 -0.08(-0.14%)
Jul 11, 2012 55.89 55.89 55.42 55.64 18,905 -0.12(-0.22%)
Jul 10, 2012 56.08 56.08 55.62 55.76 15,825 -0.11(-0.19%)
Jul 09, 2012 56.03 56.03 55.72 55.87 13,078 -0.18(-0.32%)
Jul 06, 2012 55.93 56.05 55.79 56.05 33,633 -0.19(-0.33%)
Jul 05, 2012 56.34 56.36 56.06 56.23 33,584 +0.00(+0.01%)
Jul 03, 2012 55.94 56.32 55.93 56.23 14,021 +0.31(+0.55%)
Jul 02, 2012 55.46 55.96 55.46 55.92 74,004 +0.26(+0.46%)
Jun 29, 2012 55.48 55.67 55.19 55.67 19,911 +0.95(+1.73%)
Jun 28, 2012 54.32 54.72 54.18 54.72 17,653 +0.05(+0.09%)
Jun 27, 2012 54.45 54.78 54.45 54.68 18,879 +0.30(+0.56%)
Jun 26, 2012 54.40 54.51 54.07 54.37 68,480 +0.16(+0.30%)
Jun 25, 2012 54.47 54.47 54.09 54.21 95,916 -0.57(-1.05%)
Jun 22, 2012 54.78 54.88 54.71 54.78 133,530 +0.16(+0.28%)
Jun 21, 2012 55.54 55.56 54.61 54.63 26,249 -0.92(-1.66%)
Jun 20, 2012 55.71 55.71 55.27 55.55 22,491 -0.28(-0.50%)
Jun 19, 2012 55.77 56.02 55.77 55.83 7,609 +0.21(+0.39%)
Jun 18, 2012 55.23 55.65 55.23 55.62 8,511 +0.12(+0.21%)
Jun 15, 2012 55.42 55.52 55.34 55.50 15,922 +0.20(+0.36%)
Jun 14, 2012 54.82 55.37 54.81 55.30 36,562 +0.59(+1.09%)
Jun 13, 2012 54.95 55.18 54.58 54.71 15,198 -0.35(-0.64%)
Jun 12, 2012 54.85 55.06 54.61 55.06 13,513 +0.38(+0.69%)
Jun 11, 2012 55.50 55.50 54.68 54.68 15,045 -0.45(-0.81%)
Jun 08, 2012 54.75 55.15 54.68 55.13 11,224 +0.37(+0.68%)
Jun 07, 2012 55.16 55.22 54.76 54.76 30,312 +0.19(+0.34%)
Jun 06, 2012 53.99 54.61 53.99 54.58 27,569 +0.79(+1.48%)
Jun 05, 2012 53.50 53.86 53.46 53.78 46,071 +0.11(+0.20%)
Jun 04, 2012 53.77 53.77 53.27 53.67 111,328 -0.12(-0.23%)
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.