US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.57 20.64 20.39 20.39 115,365 -0.34(-1.62%)
Oct 28, 2011 20.63 20.75 20.63 20.73 132,810 +0.02(+0.11%)
Oct 27, 2011 20.72 20.79 20.50 20.70 267,389 +0.38(+1.85%)
Oct 26, 2011 20.39 20.40 20.06 20.33 200,656 +0.13(+0.65%)
Oct 25, 2011 20.42 20.42 20.16 20.20 320,272 -0.31(-1.50%)
Oct 24, 2011 20.50 20.56 20.44 20.50 433,886 +0.02(+0.10%)
Oct 21, 2011 20.31 20.48 20.31 20.48 180,137 +0.40(+2.00%)
Oct 20, 2011 20.03 20.14 19.91 20.08 209,226 +0.15(+0.76%)
Oct 19, 2011 20.14 20.21 19.92 19.93 192,540 -0.24(-1.20%)
Oct 18, 2011 19.93 20.29 19.72 20.17 189,194 +0.27(+1.35%)
Oct 17, 2011 20.16 20.22 19.90 19.90 50,448 -0.35(-1.71%)
Oct 14, 2011 20.24 20.25 20.07 20.25 217,222 +0.24(+1.18%)
Oct 13, 2011 19.93 20.06 19.88 20.01 331,644 -0.03(-0.15%)
Oct 12, 2011 19.98 20.20 19.96 20.04 106,984 +0.22(+1.10%)
Oct 11, 2011 19.75 19.88 19.75 19.83 120,642 -0.02(-0.09%)
Oct 10, 2011 19.73 19.85 19.66 19.85 88,662 +0.44(+2.25%)
Oct 07, 2011 19.58 19.61 19.36 19.41 119,659 -0.03(-0.15%)
Oct 06, 2011 19.09 19.44 19.06 19.44 185,948 +0.36(+1.90%)
Oct 05, 2011 18.91 19.08 18.78 19.08 264,656 +0.20(+1.04%)
Oct 04, 2011 18.37 18.88 18.18 18.88 313,412 +0.33(+1.76%)
Oct 03, 2011 18.79 19.02 18.55 18.55 405,973 -0.44(-2.30%)
Sep 30, 2011 19.21 19.33 18.98 18.99 241,882 -0.33(-1.72%)
Sep 29, 2011 19.50 19.56 19.04 19.32 507,479 +0.14(+0.74%)
Sep 28, 2011 19.64 19.65 19.16 19.18 54,459 -0.40(-2.04%)
Sep 27, 2011 19.64 19.86 19.52 19.58 111,784 +0.22(+1.14%)
Sep 26, 2011 19.14 19.36 18.98 19.36 75,829 +0.35(+1.86%)
Sep 23, 2011 18.84 19.08 18.80 19.01 109,499 +0.04(+0.22%)
Sep 22, 2011 18.91 19.03 18.76 18.96 1,409,553 -0.45(-2.31%)
Sep 21, 2011 19.92 19.92 19.41 19.41 405,313 -0.51(-2.57%)
Sep 20, 2011 20.00 20.16 19.91 19.93 75,458 -0.01(-0.05%)
Sep 19, 2011 19.82 20.00 19.78 19.94 115,308 -0.17(-0.85%)
Sep 16, 2011 20.06 20.18 20.01 20.11 148,290 +0.11(+0.57%)
Sep 15, 2011 19.93 20.00 19.73 19.99 33,648 +0.26(+1.33%)
Sep 14, 2011 19.59 19.93 19.40 19.73 71,557 +0.28(+1.44%)
Sep 13, 2011 19.29 19.50 19.26 19.45 81,666 +0.16(+0.83%)
Sep 12, 2011 19.04 19.29 18.96 19.29 160,144 +0.01(+0.06%)
Sep 09, 2011 19.58 19.64 19.18 19.28 94,167 -0.51(-2.57%)
Sep 08, 2011 19.89 20.00 19.77 19.79 155,712 -0.09(-0.45%)
Sep 07, 2011 19.75 19.88 19.69 19.88 113,009 +0.39(+2.03%)
Sep 06, 2011 19.11 19.48 19.08 19.48 91,012 -0.14(-0.69%)
Sep 02, 2011 19.70 19.78 19.55 19.62 102,870 -0.36(-1.81%)
Sep 01, 2011 20.13 20.26 19.98 19.98 294,878 -0.13(-0.66%)
Aug 31, 2011 20.09 20.29 20.06 20.11 99,748 +0.06(+0.29%)
Aug 30, 2011 19.91 20.17 19.87 20.06 129,269 +0.08(+0.39%)
Aug 29, 2011 19.69 20.00 19.69 19.98 283,584 +0.43(+2.19%)
Aug 26, 2011 19.21 19.59 18.99 19.55 58,017 +0.26(+1.33%)
Aug 25, 2011 19.67 19.68 19.26 19.29 92,930 -0.32(-1.63%)
Aug 24, 2011 19.42 19.63 19.37 19.61 67,927 +0.14(+0.74%)
Aug 23, 2011 18.97 19.47 18.96 19.47 276,942 +0.59(+3.13%)
Aug 22, 2011 19.18 19.18 18.85 18.88 94,234 +0.05(+0.29%)
Aug 19, 2011 18.97 19.19 18.79 18.82 373,303 -0.25(-1.30%)
Aug 18, 2011 19.24 19.29 18.90 19.07 114,644 -0.56(-2.84%)
Aug 17, 2011 19.65 19.80 19.52 19.63 37,812 +0.06(+0.31%)
Aug 16, 2011 19.55 19.68 19.42 19.57 178,611 -0.12(-0.61%)
Aug 15, 2011 19.56 19.71 19.47 19.69 214,824 +0.29(+1.48%)
Aug 12, 2011 19.37 19.50 19.19 19.40 69,885 +0.26(+1.37%)
Aug 11, 2011 18.55 19.39 18.52 19.14 810,682 +0.67(+3.61%)
Aug 10, 2011 18.90 19.31 18.45 18.47 947,108 -0.66(-3.45%)
Aug 09, 2011 19.25 19.13 18.18 19.13 298,066 +0.53(+2.87%)
Aug 08, 2011 19.03 19.31 18.56 18.60 226,031 -0.94(-4.83%)
Aug 05, 2011 19.54 19.67 19.06 19.54 251,571 +0.27(+1.38%)
Aug 04, 2011 19.98 20.02 19.28 19.28 212,538 -0.85(-4.24%)
Aug 03, 2011 20.04 20.13 19.76 20.13 295,555 +0.15(+0.77%)
Aug 02, 2011 20.20 20.30 19.97 19.98 119,279 -0.39(-1.89%)
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.