US Consumer Goods Ishares ETF (NY: IYK )

144.79 USD -2.06 (-1.40%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 61.46 60.01 59.00 59.28 36,647 -0.19(-0.32%)
Sep 29, 2010 59.51 59.69 59.40 59.47 18,539 -0.27(-0.45%)
Sep 28, 2010 59.41 59.82 59.12 59.74 39,612 +0.23(+0.39%)
Sep 27, 2010 59.59 59.82 59.50 59.51 28,187 -0.21(-0.35%)
Sep 24, 2010 59.48 59.79 59.28 59.72 17,115 +0.91(+1.55%)
Sep 23, 2010 58.98 59.21 58.75 58.81 15,677 -0.77(-1.29%)
Sep 22, 2010 59.64 59.80 59.46 59.58 39,938 -0.09(-0.15%)
Sep 21, 2010 59.94 59.94 59.37 59.67 21,517 -0.11(-0.18%)
Sep 20, 2010 59.26 59.87 59.12 59.78 7,031 +0.72(+1.22%)
Sep 17, 2010 59.06 59.53 59.06 59.06 19,174 -0.10(-0.17%)
Sep 15, 2010 58.65 59.23 58.58 59.16 19,051 +0.35(+0.60%)
Sep 14, 2010 58.71 58.99 58.68 58.81 12,769 -0.05(-0.08%)
Sep 13, 2010 58.93 59.00 58.63 58.86 37,112 +0.32(+0.55%)
Sep 10, 2010 58.33 58.58 58.33 58.54 2,548 +0.19(+0.33%)
Sep 09, 2010 58.67 58.67 58.24 58.35 21,412 +0.22(+0.38%)
Sep 08, 2010 58.04 58.28 58.04 58.13 10,987 +0.22(+0.38%)
Sep 07, 2010 57.94 58.20 57.85 57.91 57,164 -0.40(-0.69%)
Sep 03, 2010 58.21 58.31 57.88 58.31 9,819 +0.62(+1.07%)
Sep 02, 2010 57.50 57.71 57.38 57.69 14,455 +0.38(+0.66%)
Sep 01, 2010 56.74 57.33 56.74 57.31 245,528 +1.15(+2.05%)
Aug 31, 2010 55.91 56.35 55.73 56.16 22,222 +0.05(+0.09%)
Aug 30, 2010 56.48 56.79 56.10 56.11 15,949 -0.56(-0.99%)
Aug 27, 2010 56.67 56.70 55.80 56.67 32,467 +0.54(+0.96%)
Aug 26, 2010 56.62 56.62 55.96 56.13 108,084 -0.32(-0.57%)
Aug 25, 2010 55.97 56.58 55.76 56.45 50,424 +0.11(+0.20%)
Aug 24, 2010 55.95 56.60 55.95 56.34 182,511 -0.44(-0.77%)
Aug 23, 2010 57.14 57.35 56.74 56.78 14,575 -0.09(-0.16%)
Aug 20, 2010 56.76 56.95 56.63 56.87 13,500 -0.08(-0.14%)
Aug 19, 2010 57.47 57.47 56.70 56.95 9,102 -0.85(-1.47%)
Aug 18, 2010 57.51 57.95 57.34 57.80 28,913 +0.27(+0.47%)
Aug 17, 2010 57.36 57.87 57.14 57.53 15,643 +0.63(+1.11%)
Aug 16, 2010 56.44 57.02 56.44 56.90 10,090 +0.04(+0.07%)
Aug 13, 2010 57.10 57.10 56.79 56.86 11,623 -0.09(-0.16%)
Aug 12, 2010 56.52 57.09 56.40 56.95 223,258 -0.15(-0.26%)
Aug 11, 2010 57.61 57.61 57.07 57.10 64,786 -1.19(-2.04%)
Aug 10, 2010 57.77 58.54 57.77 58.29 21,928 -0.05(-0.09%)
Aug 09, 2010 58.26 58.48 58.20 58.34 52,859 +0.31(+0.53%)
Aug 06, 2010 58.03 58.06 57.36 58.03 8,405 +0.07(+0.12%)
Aug 05, 2010 57.60 57.98 57.60 57.96 13,170 -0.14(-0.24%)
Aug 04, 2010 57.84 58.17 57.84 58.10 6,861 +0.35(+0.61%)
Aug 03, 2010 58.37 58.10 57.62 57.75 19,596 -0.62(-1.06%)
Aug 02, 2010 58.18 58.37 58.13 58.37 25,789 +0.92(+1.60%)
Jul 30, 2010 57.45 57.57 56.77 57.45 8,422 +0.12(+0.21%)
Jul 29, 2010 58.16 58.16 56.99 57.33 290,794 -0.57(-0.98%)
Jul 28, 2010 58.21 58.35 57.77 57.90 14,615 -0.49(-0.84%)
Jul 27, 2010 58.30 58.65 58.24 58.39 28,647 +0.14(+0.25%)
Jul 26, 2010 57.88 58.26 57.88 58.24 41,130 +0.53(+0.93%)
Jul 23, 2010 57.02 57.74 57.02 57.71 10,777 +0.49(+0.86%)
Jul 22, 2010 56.94 57.35 56.88 57.22 16,728 +0.90(+1.60%)
Jul 21, 2010 57.18 57.18 56.23 56.32 10,887 -0.51(-0.90%)
Jul 20, 2010 55.22 56.83 55.22 56.83 13,441 +0.92(+1.65%)
Jul 19, 2010 56.09 56.09 55.71 55.91 14,348 +0.09(+0.16%)
Jul 16, 2010 55.82 56.77 55.77 55.82 8,264 -1.05(-1.85%)
Jul 15, 2010 56.64 56.95 56.26 56.87 10,376 +0.13(+0.23%)
Jul 14, 2010 56.49 56.78 56.39 56.74 18,635 +0.00(+0.00%)
Jul 13, 2010 56.43 56.75 56.24 56.74 9,973 +0.86(+1.54%)
Jul 12, 2010 55.53 55.91 55.53 55.88 14,943 +0.05(+0.09%)
Jul 09, 2010 55.83 55.87 55.47 55.83 10,418 +0.20(+0.36%)
Jul 08, 2010 55.26 55.67 55.13 55.63 17,352 +0.77(+1.40%)
Jul 07, 2010 53.64 54.89 53.47 54.86 13,965 +1.39(+2.60%)
Jul 06, 2010 53.74 54.01 53.20 53.47 14,118 +0.07(+0.13%)
Jul 02, 2010 53.40 53.79 53.26 53.40 12,895 -0.17(-0.32%)
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.