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 (%)
Nov 30, 2012 23.27 23.27 23.17 23.26 28,554 -0.01(-0.03%)
Nov 29, 2012 23.20 23.29 23.12 23.26 81,953 +0.12(+0.53%)
Nov 28, 2012 22.88 23.14 22.86 23.14 406,396 +0.22(+0.96%)
Nov 27, 2012 22.98 23.08 22.92 22.92 22,642 -0.02(-0.07%)
Nov 26, 2012 22.95 22.96 22.86 22.94 36,007 -0.10(-0.44%)
Nov 23, 2012 22.79 23.04 22.79 23.04 10,757 +0.30(+1.34%)
Nov 21, 2012 22.73 22.74 22.67 22.73 15,482 +0.10(+0.43%)
Nov 20, 2012 22.54 22.70 22.53 22.64 123,498 +0.07(+0.31%)
Nov 19, 2012 22.32 22.57 21.76 22.57 926,677 +0.45(+2.04%)
Nov 16, 2012 21.98 22.13 21.87 22.12 81,503 +0.19(+0.89%)
Nov 15, 2012 21.81 21.93 21.78 21.92 154,514 +0.06(+0.28%)
Nov 14, 2012 22.18 22.19 21.84 21.86 51,381 -0.34(-1.52%)
Nov 13, 2012 22.12 22.33 22.11 22.20 48,139 +0.01(+0.05%)
Nov 12, 2012 22.24 22.29 22.17 22.19 18,937 -0.02(-0.07%)
Nov 09, 2012 22.14 22.37 22.07 22.20 67,612 -0.02(-0.10%)
Nov 08, 2012 22.44 22.48 22.22 22.22 39,492 -0.32(-1.43%)
Nov 07, 2012 22.65 22.65 22.38 22.54 106,434 -0.26(-1.12%)
Nov 06, 2012 22.71 22.85 22.69 22.80 25,772 +0.16(+0.70%)
Nov 05, 2012 22.58 22.66 22.49 22.64 36,878 +0.02(+0.09%)
Nov 02, 2012 22.87 22.87 22.61 22.62 31,769 -0.15(-0.67%)
Nov 01, 2012 22.60 22.80 22.60 22.78 20,765 +0.19(+0.82%)
Oct 31, 2012 22.63 22.65 22.46 22.59 112,645 +0.15(+0.66%)
Oct 26, 2012 22.48 22.44 22.44 22.44 23,343 -0.04(-0.16%)
Oct 25, 2012 22.55 22.58 22.43 22.48 84,363 +0.09(+0.42%)
Oct 24, 2012 22.47 22.53 22.36 22.38 333,671 -0.06(-0.27%)
Oct 23, 2012 22.52 22.52 22.32 22.44 108,515 -0.33(-1.45%)
Oct 19, 2012 23.01 23.01 22.72 22.77 69,115 -0.28(-1.21%)
Oct 18, 2012 23.01 23.08 22.98 23.05 50,664 -0.03(-0.13%)
Oct 17, 2012 23.02 23.14 23.02 23.08 71,880 +0.09(+0.41%)
Oct 16, 2012 22.89 22.99 22.88 22.99 32,394 +0.15(+0.64%)
Oct 15, 2012 22.69 22.84 22.69 22.84 54,267 +0.19(+0.83%)
Oct 12, 2012 22.68 22.76 22.64 22.65 112,227 -0.00(-0.01%)
Oct 11, 2012 22.76 22.76 22.65 22.66 612,233 +0.02(+0.08%)
Oct 10, 2012 22.84 22.84 22.64 22.64 43,996 -0.21(-0.90%)
Oct 09, 2012 23.01 23.04 22.85 22.85 24,033 -0.22(-0.97%)
Oct 08, 2012 23.07 23.09 23.04 23.07 21,518 -0.05(-0.24%)
Oct 05, 2012 23.19 23.23 23.08 23.13 89,338 +0.07(+0.29%)
Oct 04, 2012 23.04 23.08 23.04 23.06 22,498 +0.15(+0.64%)
Oct 03, 2012 22.87 23.00 22.84 22.91 84,633 +0.07(+0.32%)
Oct 02, 2012 22.94 22.94 22.75 22.84 110,642 +0.05(+0.20%)
Oct 01, 2012 22.69 22.89 22.69 22.79 37,835 +0.14(+0.60%)
Sep 28, 2012 22.68 22.69 22.55 22.66 58,058 -0.09(-0.40%)
Sep 27, 2012 22.69 22.80 22.62 22.75 79,590 +0.13(+0.56%)
Sep 26, 2012 22.70 22.75 22.60 22.62 806,187 -0.08(-0.33%)
Sep 25, 2012 22.94 22.97 22.69 22.70 31,933 -0.32(-1.38%)
Sep 24, 2012 22.94 23.04 22.93 23.01 27,062 -0.01(-0.05%)
Sep 21, 2012 23.19 23.19 23.02 23.03 149,571 -0.06(-0.28%)
Sep 20, 2012 22.98 23.12 22.98 23.09 196,013 +0.05(+0.21%)
Sep 19, 2012 22.98 23.11 22.97 23.04 401,260 +0.08(+0.34%)
Sep 18, 2012 22.91 23.01 22.88 22.96 28,468 +0.06(+0.27%)
Sep 17, 2012 22.86 22.92 22.86 22.90 113,331 -0.02(-0.09%)
Sep 14, 2012 22.99 22.99 22.87 22.92 74,887 -0.00(-0.01%)
Sep 13, 2012 22.57 22.97 22.57 22.92 31,614 +0.34(+1.51%)
Sep 12, 2012 22.75 22.80 22.57 22.58 39,359 -0.13(-0.59%)
Sep 11, 2012 22.74 22.78 22.69 22.72 57,859 -0.03(-0.12%)
Sep 10, 2012 22.78 22.82 22.75 22.75 33,723 -0.05(-0.24%)
Sep 07, 2012 22.88 22.89 22.75 22.80 83,113 -0.05(-0.23%)
Sep 06, 2012 22.69 22.86 22.69 22.85 30,353 +0.36(+1.59%)
Sep 05, 2012 22.51 22.53 22.45 22.49 45,694 -0.02(-0.08%)
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.