US Consumer Goods Ishares ETF (NY: IYK )

71.19 -0.26 (-0.36%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 22.47 22.47 22.36 22.41 64,149 -0.11(-0.47%)
Apr 27, 2012 22.57 22.59 22.49 22.52 58,462 -0.04(-0.19%)
Apr 26, 2012 22.34 22.58 22.34 22.56 41,736 +0.18(+0.80%)
Apr 25, 2012 22.23 22.38 22.23 22.38 77,740 +0.27(+1.22%)
Apr 24, 2012 22.10 22.21 22.08 22.11 53,413 +0.01(+0.05%)
Apr 23, 2012 22.17 22.17 22.03 22.10 99,945 -0.25(-1.11%)
Apr 20, 2012 22.26 22.43 22.26 22.35 38,881 +0.15(+0.68%)
Apr 19, 2012 22.20 22.33 22.14 22.19 7,686 -0.15(-0.67%)
Apr 18, 2012 22.30 22.38 22.26 22.34 78,340 -0.05(-0.21%)
Apr 17, 2012 22.26 22.40 22.25 22.39 54,393 +0.26(+1.15%)
Apr 16, 2012 22.20 22.22 22.07 22.14 34,389 +0.04(+0.16%)
Apr 13, 2012 22.12 22.23 22.08 22.10 33,881 -0.03(-0.15%)
Apr 12, 2012 22.04 22.15 22.02 22.13 112,859 +0.10(+0.45%)
Apr 11, 2012 22.06 22.08 21.99 22.03 49,614 +0.16(+0.72%)
Apr 10, 2012 22.16 22.17 21.85 21.88 111,301 -0.33(-1.50%)
Apr 09, 2012 22.22 22.27 22.18 22.21 162,869 -0.24(-1.08%)
Apr 05, 2012 22.41 22.48 22.38 22.45 227,567 -0.03(-0.13%)
Apr 04, 2012 22.50 22.52 22.45 22.48 63,004 -0.09(-0.38%)
Apr 03, 2012 22.63 22.66 22.52 22.57 48,446 -0.08(-0.37%)
Apr 02, 2012 22.47 22.69 22.47 22.65 219,329 +0.19(+0.86%)
Mar 30, 2012 22.42 22.52 22.41 22.46 43,528 +0.09(+0.41%)
Mar 29, 2012 22.23 22.37 22.16 22.37 108,852 +0.06(+0.27%)
Mar 28, 2012 22.32 22.34 22.23 22.31 32,561 -0.08(-0.38%)
Mar 27, 2012 22.47 22.49 22.38 22.39 113,034 -0.03(-0.14%)
Mar 26, 2012 22.35 22.42 22.33 22.42 47,050 +0.14(+0.64%)
Mar 23, 2012 22.22 22.28 22.14 22.28 43,598 +0.00(+0.01%)
Mar 22, 2012 22.17 22.29 22.17 22.28 70,447 -0.02(-0.08%)
Mar 21, 2012 22.27 22.34 22.23 22.29 23,481 +0.04(+0.18%)
Mar 20, 2012 22.16 22.28 22.16 22.25 31,535 -0.01(-0.04%)
Mar 19, 2012 22.20 22.29 22.19 22.26 129,298 +0.06(+0.29%)
Mar 16, 2012 22.29 22.31 22.20 22.20 39,219 -0.09(-0.39%)
Mar 15, 2012 22.21 22.29 22.17 22.29 53,909 +0.09(+0.41%)
Mar 14, 2012 22.27 22.30 22.17 22.20 45,207 -0.07(-0.33%)
Mar 13, 2012 22.12 22.28 22.10 22.27 35,389 +0.25(+1.14%)
Mar 12, 2012 22.02 22.04 21.99 22.02 23,818 +0.04(+0.19%)
Mar 09, 2012 21.87 21.99 21.87 21.98 56,748 +0.08(+0.36%)
Mar 08, 2012 21.76 21.91 21.76 21.90 25,484 +0.22(+1.02%)
Mar 07, 2012 21.65 21.70 21.59 21.68 76,670 +0.06(+0.26%)
Mar 06, 2012 21.79 21.79 21.59 21.62 123,633 -0.30(-1.39%)
Mar 05, 2012 21.88 21.95 21.85 21.92 34,473 -0.00(-0.01%)
Mar 02, 2012 21.93 21.97 21.88 21.93 780,393 -0.01(-0.03%)
Mar 01, 2012 21.90 21.96 21.88 21.93 229,572 +0.08(+0.35%)
Feb 29, 2012 21.88 21.94 21.83 21.86 51,391 +0.01(+0.04%)
Feb 28, 2012 21.80 21.85 21.78 21.85 50,826 +0.04(+0.19%)
Feb 27, 2012 21.67 21.86 21.63 21.81 51,758 +0.04(+0.18%)
Feb 24, 2012 21.76 21.82 21.76 21.77 47,683 +0.02(+0.11%)
Feb 23, 2012 21.64 21.77 21.59 21.74 173,921 +0.11(+0.49%)
Feb 22, 2012 21.63 21.67 21.61 21.64 35,749 -0.04(-0.18%)
Feb 21, 2012 21.75 21.77 21.64 21.68 46,229 -0.05(-0.24%)
Feb 17, 2012 21.78 21.80 21.71 21.73 457,833 +0.01(+0.04%)
Feb 16, 2012 21.50 21.74 21.50 21.72 40,620 +0.21(+0.98%)
Feb 15, 2012 21.58 21.66 21.49 21.51 44,437 -0.05(-0.25%)
Feb 14, 2012 21.48 21.56 21.44 21.56 52,779 +0.05(+0.25%)
Feb 13, 2012 21.47 21.54 21.45 21.51 69,750 +0.15(+0.68%)
Feb 10, 2012 21.37 21.37 21.30 21.36 55,139 -0.14(-0.63%)
Feb 09, 2012 21.41 21.51 21.34 21.50 52,713 +0.09(+0.41%)
Feb 08, 2012 21.44 21.50 21.34 21.41 250,767 +0.00(+0.00%)
Feb 07, 2012 21.34 21.46 21.33 21.41 44,186 +0.05(+0.25%)
Feb 06, 2012 21.29 21.38 21.27 21.36 49,626 +0.02(+0.07%)
Feb 03, 2012 21.33 21.40 21.27 21.34 38,796 +0.19(+0.90%)
Feb 02, 2012 21.16 21.17 21.10 21.15 131,235 +0.08(+0.39%)
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.