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 (%)
Jul 30, 2010 17.19 17.23 16.99 17.19 28,142 +0.04(+0.21%)
Jul 29, 2010 17.40 17.40 17.05 17.16 971,714 -0.17(-0.98%)
Jul 28, 2010 17.42 17.46 17.29 17.33 48,837 -0.15(-0.84%)
Jul 27, 2010 17.45 17.55 17.43 17.47 95,726 +0.04(+0.25%)
Jul 26, 2010 17.32 17.43 17.32 17.43 137,439 +0.16(+0.93%)
Jul 23, 2010 17.06 17.28 17.06 17.27 36,012 +0.15(+0.86%)
Jul 22, 2010 17.04 17.16 17.02 17.12 55,898 +0.27(+1.60%)
Jul 21, 2010 17.11 17.11 16.83 16.85 36,379 -0.15(-0.90%)
Jul 20, 2010 16.53 17.01 16.53 17.01 44,914 +0.28(+1.65%)
Jul 19, 2010 16.79 16.79 16.67 16.73 47,945 +0.03(+0.16%)
Jul 16, 2010 16.70 16.99 16.69 16.70 27,614 -0.31(-1.85%)
Jul 15, 2010 16.95 17.04 16.84 17.02 34,672 +0.04(+0.23%)
Jul 14, 2010 16.91 16.99 16.88 16.98 62,270 +0.00(+0.00%)
Jul 13, 2010 16.89 16.98 16.83 16.98 33,325 +0.26(+1.54%)
Jul 12, 2010 16.62 16.73 16.62 16.72 49,933 +0.02(+0.09%)
Jul 09, 2010 16.71 16.72 16.60 16.71 34,812 +0.06(+0.36%)
Jul 08, 2010 16.54 16.66 16.50 16.65 57,983 +0.23(+1.40%)
Jul 07, 2010 16.05 16.43 16.00 16.42 46,665 +0.42(+2.60%)
Jul 06, 2010 16.08 16.16 15.92 16.00 47,176 +0.02(+0.13%)
Jul 02, 2010 15.98 16.10 15.94 15.98 43,089 -0.05(-0.32%)
Jul 01, 2010 15.99 16.05 15.83 16.03 620,479 +0.04(+0.28%)
Jun 30, 2010 16.12 16.17 15.95 15.99 385,124 -0.10(-0.65%)
Jun 29, 2010 16.29 16.29 16.03 16.09 99,870 -0.24(-1.48%)
Jun 25, 2010 16.33 16.53 16.32 16.33 84,622 -0.13(-0.76%)
Jun 24, 2010 16.58 16.60 16.45 16.46 239,815 -0.25(-1.49%)
Jun 23, 2010 16.69 16.80 16.59 16.71 127,072 +0.02(+0.14%)
Jun 22, 2010 16.93 16.98 16.67 16.68 94,067 -0.23(-1.34%)
Jun 21, 2010 17.13 17.13 16.85 16.91 77,592 -0.04(-0.23%)
Jun 18, 2010 16.95 17.06 16.94 16.95 29,840 -0.04(-0.21%)
Jun 17, 2010 16.97 16.99 16.84 16.99 190,398 +0.05(+0.32%)
Jun 16, 2010 16.92 16.98 16.88 16.93 87,879 -0.07(-0.39%)
Jun 15, 2010 16.91 17.00 16.87 17.00 16,924 +0.24(+1.44%)
Jun 14, 2010 16.80 16.88 16.75 16.76 53,377 +0.08(+0.48%)
Jun 11, 2010 16.54 16.68 16.54 16.68 108,389 -0.06(-0.36%)
Jun 10, 2010 16.56 16.74 16.56 16.73 53,474 +0.39(+2.39%)
Jun 09, 2010 16.55 16.59 16.33 16.34 56,907 -0.05(-0.31%)
Jun 08, 2010 16.23 16.40 16.22 16.39 72,679 +0.19(+1.14%)
Jun 07, 2010 16.36 16.41 16.20 16.21 65,610 -0.12(-0.75%)
Jun 04, 2010 16.33 16.57 16.27 16.33 59,603 -0.47(-2.79%)
Jun 03, 2010 16.81 16.85 16.73 16.80 44,808 +0.12(+0.69%)
Jun 02, 2010 16.44 16.71 16.44 16.68 108,758 +0.28(+1.68%)
Jun 01, 2010 16.39 16.63 16.37 16.41 434,084 -0.14(-0.84%)
May 28, 2010 16.55 16.71 16.55 16.55 187,565 -0.14(-0.82%)
May 27, 2010 16.53 16.68 16.46 16.68 136,408 +0.40(+2.44%)
May 26, 2010 16.49 16.57 16.29 16.29 187,023 -0.09(-0.53%)
May 25, 2010 16.12 16.37 16.02 16.37 325,353 -0.12(-0.72%)
May 24, 2010 16.56 16.67 16.49 16.49 260,824 -0.13(-0.77%)
May 21, 2010 16.24 16.64 16.21 16.62 263,379 +0.11(+0.67%)
May 20, 2010 16.61 16.77 16.51 16.51 196,409 -0.57(-3.34%)
May 19, 2010 17.06 17.13 16.92 17.08 159,102 -0.05(-0.28%)
May 18, 2010 17.41 17.43 17.11 17.13 214,120 -0.17(-1.00%)
May 17, 2010 17.25 17.31 17.04 17.30 133,126 +0.13(+0.73%)
May 14, 2010 17.18 17.37 17.09 17.18 110,764 -0.23(-1.33%)
May 13, 2010 17.58 17.60 17.40 17.41 121,225 -0.17(-0.97%)
May 12, 2010 17.47 17.59 17.42 17.58 998,650 +0.18(+1.05%)
May 11, 2010 17.46 17.57 17.39 17.40 184,438 -0.02(-0.09%)
May 10, 2010 17.35 17.43 17.32 17.41 470,163 +0.63(+3.77%)
May 07, 2010 16.76 16.96 16.63 16.78 446,682 +1.49(+9.75%)
May 06, 2010 17.34 17.41 0.0418 15.29 1,674 -2.09(-12.04%)
May 05, 2010 17.43 17.48 17.34 17.38 271,694 -0.10(-0.56%)
May 04, 2010 17.59 17.65 17.44 17.48 241,496 -0.28(-1.56%)
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.