US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 57.60 57.66 57.32 57.37 41,743 +0.14(+0.24%)
Aug 30, 2012 57.48 57.48 57.16 57.23 9,034 -0.31(-0.54%)
Aug 29, 2012 57.73 57.73 57.54 57.54 7,788 +0.08(+0.14%)
Aug 27, 2012 57.63 57.63 57.42 57.46 13,768 +0.02(+0.03%)
Aug 24, 2012 57.06 57.49 57.04 57.45 20,633 +0.43(+0.75%)
Aug 23, 2012 57.39 57.39 57.00 57.02 21,499 -0.47(-0.81%)
Aug 22, 2012 57.50 57.59 57.32 57.49 14,541 -0.18(-0.31%)
Aug 21, 2012 57.90 58.14 57.63 57.66 15,859 -0.20(-0.35%)
Aug 20, 2012 57.99 57.99 57.68 57.87 9,688 -0.25(-0.43%)
Aug 17, 2012 57.94 58.11 57.90 58.11 6,145 +0.20(+0.35%)
Aug 16, 2012 57.43 57.94 57.39 57.91 9,346 +0.51(+0.89%)
Aug 15, 2012 57.24 57.46 56.70 57.40 9,128 +0.07(+0.12%)
Aug 14, 2012 57.49 57.50 57.27 57.33 13,973 +0.13(+0.23%)
Aug 13, 2012 57.20 57.21 57.03 57.20 15,346 +0.04(+0.07%)
Aug 10, 2012 57.01 57.18 56.92 57.16 62,011 -0.06(-0.11%)
Aug 09, 2012 57.35 57.35 57.16 57.22 14,553 -0.13(-0.23%)
Aug 08, 2012 57.19 57.39 57.15 57.35 25,337 +0.18(+0.31%)
Aug 07, 2012 57.39 57.52 57.15 57.18 52,191 +0.07(+0.12%)
Aug 06, 2012 57.17 57.32 57.11 57.11 27,479 +0.12(+0.20%)
Aug 03, 2012 56.70 57.09 56.70 56.99 144,546 +1.06(+1.90%)
Aug 02, 2012 56.18 56.19 55.74 55.93 11,485 -0.43(-0.77%)
Aug 01, 2012 56.92 56.92 56.36 56.36 17,708 -0.43(-0.75%)
Jul 31, 2012 56.97 56.99 56.78 56.79 12,589 -0.32(-0.56%)
Jul 30, 2012 56.97 57.28 56.94 57.11 28,399 +0.10(+0.17%)
Jul 27, 2012 56.42 57.10 56.29 57.01 22,188 +0.84(+1.49%)
Jul 26, 2012 55.84 56.29 55.84 56.18 16,304 +0.97(+1.76%)
Jul 25, 2012 55.34 55.40 55.13 55.21 57,952 -0.06(-0.11%)
Jul 24, 2012 55.65 55.65 54.99 55.27 11,444 -0.40(-0.71%)
Jul 23, 2012 55.61 55.74 55.46 55.66 16,824 -0.54(-0.96%)
Jul 20, 2012 56.39 56.39 56.06 56.21 9,170 -0.44(-0.78%)
Jul 19, 2012 56.61 56.80 56.35 56.65 19,268 +0.18(+0.32%)
Jul 18, 2012 56.21 56.53 56.21 56.47 11,305 +0.21(+0.37%)
Jul 17, 2012 56.15 56.35 55.80 56.26 18,136 +0.29(+0.53%)
Jul 16, 2012 56.21 56.28 55.95 55.97 11,015 -0.33(-0.58%)
Jul 13, 2012 55.70 56.32 55.70 56.29 17,097 +0.74(+1.34%)
Jul 12, 2012 55.45 55.71 55.25 55.55 22,827 -0.08(-0.14%)
Jul 11, 2012 55.88 55.88 55.41 55.63 18,909 -0.12(-0.22%)
Jul 10, 2012 56.07 56.07 55.61 55.75 15,828 -0.11(-0.19%)
Jul 09, 2012 56.02 56.02 55.70 55.86 13,081 -0.18(-0.32%)
Jul 06, 2012 55.92 56.04 55.78 56.04 33,640 -0.19(-0.33%)
Jul 05, 2012 56.33 56.34 56.05 56.22 33,591 +0.00(+0.01%)
Jul 03, 2012 55.93 56.31 55.92 56.22 14,024 +0.31(+0.55%)
Jul 02, 2012 55.45 55.95 55.45 55.91 74,020 +0.26(+0.46%)
Jun 29, 2012 55.47 55.66 55.18 55.66 19,915 +0.95(+1.73%)
Jun 28, 2012 54.31 54.71 54.17 54.71 17,656 +0.05(+0.09%)
Jun 27, 2012 54.44 54.77 54.44 54.66 18,883 +0.30(+0.56%)
Jun 26, 2012 54.39 54.49 54.06 54.36 68,495 +0.16(+0.30%)
Jun 25, 2012 54.46 54.46 54.08 54.20 95,937 -0.57(-1.05%)
Jun 22, 2012 54.77 54.87 54.70 54.77 133,558 +0.16(+0.28%)
Jun 21, 2012 55.53 55.55 54.59 54.62 26,255 -0.92(-1.66%)
Jun 20, 2012 55.70 55.70 55.25 55.54 22,495 -0.28(-0.50%)
Jun 19, 2012 55.76 56.01 55.76 55.82 7,611 +0.21(+0.39%)
Jun 18, 2012 55.22 55.64 55.22 55.60 8,513 +0.12(+0.21%)
Jun 15, 2012 55.40 55.50 55.33 55.49 15,925 +0.20(+0.36%)
Jun 14, 2012 54.81 55.36 54.80 55.29 36,570 +0.59(+1.09%)
Jun 13, 2012 54.94 55.17 54.57 54.70 15,202 -0.35(-0.64%)
Jun 12, 2012 54.83 55.05 54.60 55.05 13,516 +0.38(+0.69%)
Jun 11, 2012 55.49 55.49 54.67 54.67 15,049 -0.45(-0.81%)
Jun 08, 2012 54.74 55.13 54.66 55.12 11,226 +0.37(+0.68%)
Jun 07, 2012 55.15 55.20 54.75 54.75 30,318 +0.18(+0.34%)
Jun 06, 2012 53.98 54.60 53.98 54.56 27,575 +0.79(+1.48%)
Jun 05, 2012 53.49 53.85 53.45 53.77 46,081 +0.11(+0.20%)
Jun 04, 2012 53.75 53.75 53.26 53.66 111,351 -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.