US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 55.23 55.39 54.76 55.05 37,951 -0.17(-0.31%)
May 30, 2012 55.52 55.52 55.19 55.22 10,560 -0.56(-1.01%)
May 29, 2012 55.49 55.82 55.46 55.78 25,983 +0.47(+0.84%)
May 25, 2012 55.41 55.51 55.22 55.31 27,660 -0.01(-0.02%)
May 24, 2012 54.99 55.37 54.99 55.32 76,347 +0.41(+0.74%)
May 23, 2012 54.61 54.98 54.40 54.91 17,610 +0.00(+0.00%)
May 22, 2012 54.97 55.22 54.85 54.91 39,384 +0.05(+0.08%)
May 21, 2012 54.49 54.87 54.28 54.87 18,194 +0.49(+0.89%)
May 18, 2012 54.94 54.94 54.32 54.38 95,543 -0.36(-0.66%)
May 17, 2012 55.71 55.71 54.74 54.75 15,778 -0.92(-1.65%)
May 16, 2012 55.62 55.85 55.61 55.66 20,505 +0.19(+0.33%)
May 15, 2012 55.54 55.81 55.36 55.48 29,954 -0.14(-0.25%)
May 14, 2012 55.60 55.87 55.37 55.62 56,294 -0.35(-0.63%)
May 11, 2012 55.85 56.31 55.85 55.97 12,117 -0.05(-0.10%)
May 10, 2012 56.12 56.30 55.99 56.03 27,272 +0.25(+0.46%)
May 09, 2012 55.81 56.09 55.51 55.77 70,211 -0.38(-0.67%)
May 08, 2012 56.25 56.25 55.67 56.15 87,116 -0.32(-0.56%)
May 07, 2012 56.32 56.63 56.32 56.47 71,404 -0.06(-0.11%)
May 04, 2012 56.94 56.94 56.45 56.53 115,728 -0.59(-1.04%)
May 03, 2012 57.41 57.41 56.97 57.12 17,303 -0.29(-0.51%)
May 02, 2012 57.06 57.47 57.05 57.41 29,998 +0.22(+0.38%)
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.