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 (%)
Feb 28, 2011 19.72 19.79 19.68 19.70 49,547 +0.04(+0.20%)
Feb 25, 2011 19.56 19.66 19.54 19.66 23,398 +0.17(+0.86%)
Feb 24, 2011 19.48 19.60 19.36 19.50 76,298 -0.05(-0.26%)
Feb 23, 2011 19.59 19.67 19.48 19.55 68,858 -0.11(-0.55%)
Feb 22, 2011 19.66 19.82 19.63 19.66 50,426 -0.20(-1.00%)
Feb 18, 2011 19.94 19.94 19.79 19.85 94,214 +0.02(+0.12%)
Feb 17, 2011 19.67 19.84 19.66 19.83 47,110 +0.15(+0.75%)
Feb 16, 2011 19.65 19.72 19.64 19.68 52,347 +0.07(+0.37%)
Feb 15, 2011 19.64 19.65 19.56 19.61 74,540 -0.05(-0.26%)
Feb 14, 2011 19.72 19.99 19.63 19.66 77,626 -0.06(-0.32%)
Feb 11, 2011 19.50 19.75 19.50 19.72 1,914,514 +0.20(+1.03%)
Feb 10, 2011 19.54 19.57 19.46 19.52 154,894 -0.10(-0.51%)
Feb 09, 2011 19.58 19.66 19.56 19.62 59,887 +0.03(+0.17%)
Feb 08, 2011 19.48 19.59 19.47 19.59 479,332 +0.12(+0.63%)
Feb 07, 2011 19.44 19.53 19.39 19.47 33,518 +0.10(+0.53%)
Feb 04, 2011 19.23 19.37 19.20 19.36 73,605 +0.14(+0.75%)
Feb 03, 2011 19.09 19.24 19.09 19.22 108,149 +0.10(+0.52%)
Feb 02, 2011 19.16 19.18 19.06 19.12 807,989 -0.08(-0.41%)
Feb 01, 2011 19.18 19.25 19.18 19.20 66,737 +0.12(+0.65%)
Jan 31, 2011 19.07 19.14 19.00 19.08 1,651,564 +0.01(+0.05%)
Jan 28, 2011 19.41 19.43 19.06 19.07 56,867 -0.38(-1.96%)
Jan 27, 2011 19.53 19.53 19.39 19.45 63,974 -0.11(-0.55%)
Jan 26, 2011 19.53 19.60 19.52 19.56 72,443 +0.04(+0.19%)
Jan 25, 2011 19.52 19.52 19.41 19.52 99,281 +0.03(+0.13%)
Jan 24, 2011 19.38 19.50 19.38 19.49 30,592 +0.11(+0.54%)
Jan 21, 2011 19.50 19.53 19.36 19.39 43,908 -0.01(-0.03%)
Jan 20, 2011 19.36 19.44 19.34 19.39 48,788 -0.03(-0.17%)
Jan 19, 2011 19.53 19.60 19.40 19.43 64,131 -0.13(-0.66%)
Jan 18, 2011 19.51 19.63 19.51 19.56 109,710 -0.01(-0.06%)
Jan 14, 2011 19.51 19.57 19.51 19.57 50,496 +0.02(+0.09%)
Jan 13, 2011 19.53 19.58 19.51 19.55 53,295 +0.02(+0.11%)
Jan 12, 2011 19.44 19.54 19.44 19.53 60,303 +0.16(+0.84%)
Jan 11, 2011 19.47 19.47 19.33 19.37 79,657 -0.01(-0.06%)
Jan 10, 2011 19.32 19.39 19.29 19.38 76,135 +0.04(+0.20%)
Jan 07, 2011 19.46 19.46 19.28 19.34 78,042 -0.11(-0.57%)
Jan 06, 2011 19.50 19.52 19.41 19.45 129,977 -0.03(-0.14%)
Jan 05, 2011 19.30 19.49 19.30 19.48 32,287 +0.10(+0.50%)
Jan 04, 2011 19.50 19.53 19.33 19.38 102,367 -0.09(-0.48%)
Jan 03, 2011 19.53 19.53 19.45 19.47 70,865 +0.08(+0.43%)
Dec 31, 2010 19.39 19.44 19.38 19.39 184,294 -0.01(-0.03%)
Dec 30, 2010 19.38 19.44 19.37 19.40 89,810 -0.00(-0.02%)
Dec 29, 2010 19.46 19.46 19.40 19.40 47,453 +0.01(+0.06%)
Dec 28, 2010 19.46 19.46 19.35 19.39 57,410 -0.01(-0.06%)
Dec 27, 2010 19.39 19.45 19.37 19.40 35,582 -0.06(-0.29%)
Dec 23, 2010 19.46 19.51 19.44 19.46 27,639 -0.04(-0.22%)
Dec 22, 2010 19.48 19.50 19.41 19.50 26,288 -0.08(-0.40%)
Dec 21, 2010 19.61 19.65 19.56 19.58 86,069 +0.02(+0.11%)
Dec 20, 2010 19.62 19.62 19.51 19.56 50,949 +0.04(+0.23%)
Dec 17, 2010 19.45 19.53 19.44 19.51 124,586 +0.07(+0.39%)
Dec 16, 2010 19.27 19.44 19.22 19.44 118,224 +0.18(+0.93%)
Dec 15, 2010 19.21 19.31 19.21 19.26 75,869 +0.01(+0.06%)
Dec 14, 2010 19.23 19.30 19.21 19.24 125,437 +0.06(+0.30%)
Dec 13, 2010 19.29 19.29 19.19 19.19 214,707 -0.01(-0.03%)
Dec 10, 2010 19.20 19.22 19.18 19.19 33,976 +0.02(+0.13%)
Dec 09, 2010 19.21 19.21 19.13 19.17 81,074 +0.06(+0.30%)
Dec 08, 2010 19.06 19.11 19.01 19.11 102,458 +0.07(+0.39%)
Dec 07, 2010 19.18 19.18 19.03 19.04 402,955 +0.02(+0.08%)
Dec 06, 2010 18.96 19.05 18.96 19.02 106,933 -0.02(-0.13%)
Dec 03, 2010 18.95 19.06 18.95 19.05 134,940 +0.04(+0.19%)
Dec 02, 2010 18.86 19.02 18.86 19.01 242,951 +0.13(+0.68%)
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.