US Consumer Goods Ishares ETF (NY: IYK )

163.74 USD +0.43 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 71.56 71.80 71.18 71.80 15,438 +1.22(+1.73%)
Jun 28, 2012 70.06 70.58 69.88 70.58 13,687 +0.06(+0.09%)
Jun 27, 2012 70.23 70.65 70.23 70.52 14,638 +0.39(+0.56%)
Jun 26, 2012 70.16 70.30 69.74 70.13 53,095 +0.21(+0.30%)
Jun 25, 2012 70.25 70.25 69.76 69.92 74,367 -0.74(-1.05%)
Jun 22, 2012 70.66 70.78 70.56 70.66 103,530 +0.20(+0.28%)
Jun 21, 2012 71.63 71.66 70.43 70.46 20,352 -1.19(-1.66%)
Jun 20, 2012 71.85 71.85 71.28 71.65 17,438 -0.36(-0.50%)
Jun 19, 2012 71.93 72.26 71.93 72.01 5,900 -0.11(-0.15%)
Jun 18, 2012 71.62 72.16 71.62 72.12 6,564 +0.15(+0.21%)
Jun 15, 2012 71.86 71.99 71.76 71.97 12,279 +0.26(+0.36%)
Jun 14, 2012 71.09 71.80 71.07 71.71 28,196 +0.77(+1.09%)
Jun 13, 2012 71.26 71.55 70.78 70.94 11,721 -0.46(-0.64%)
Jun 12, 2012 71.12 71.40 70.82 71.40 10,421 +0.49(+0.69%)
Jun 11, 2012 71.97 71.97 70.91 70.91 11,603 -0.58(-0.81%)
Jun 08, 2012 71.00 71.51 70.90 71.49 8,656 +0.48(+0.68%)
Jun 07, 2012 71.53 71.60 71.01 71.01 23,376 +0.24(+0.34%)
Jun 06, 2012 70.01 70.82 70.01 70.77 21,261 +1.03(+1.48%)
Jun 05, 2012 69.38 69.84 69.32 69.74 35,529 +0.14(+0.20%)
Jun 04, 2012 69.72 69.72 69.08 69.60 85,853 -0.16(-0.23%)
Jun 01, 2012 70.56 70.58 69.65 69.76 157,068 -1.62(-2.27%)
May 31, 2012 71.62 71.83 71.01 71.38 29,267 -0.22(-0.31%)
May 30, 2012 71.99 71.99 71.56 71.60 8,144 -0.73(-1.01%)
May 29, 2012 71.96 72.38 71.91 72.33 20,038 +0.61(+0.84%)
May 25, 2012 71.85 71.98 71.60 71.72 21,331 -0.02(-0.02%)
May 24, 2012 71.31 71.80 71.31 71.74 58,877 +0.53(+0.74%)
May 23, 2012 70.82 71.29 70.54 71.21 13,581 +0.00(+0.00%)
May 22, 2012 71.28 71.61 71.12 71.21 30,372 +0.06(+0.08%)
May 21, 2012 70.66 71.15 70.39 71.15 14,031 +0.63(+0.89%)
May 18, 2012 71.24 71.24 70.44 70.52 73,680 -0.47(-0.66%)
May 17, 2012 72.24 72.24 70.98 70.99 12,168 -1.19(-1.65%)
May 16, 2012 72.13 72.42 72.12 72.18 15,813 +0.24(+0.33%)
May 15, 2012 72.02 72.37 71.79 71.94 23,100 -0.18(-0.25%)
May 14, 2012 72.10 72.45 71.80 72.12 43,413 -0.46(-0.63%)
May 11, 2012 72.42 73.01 72.42 72.58 9,345 -0.07(-0.10%)
May 10, 2012 72.77 73.01 72.61 72.65 21,032 +0.33(+0.46%)
May 09, 2012 72.37 72.74 71.98 72.32 54,145 -0.49(-0.67%)
May 08, 2012 72.94 72.94 72.19 72.81 67,182 -0.41(-0.56%)
May 07, 2012 73.03 73.43 73.03 73.22 55,065 -0.08(-0.11%)
May 04, 2012 73.84 73.84 73.20 73.30 89,246 -0.77(-1.04%)
May 03, 2012 74.45 74.45 73.88 74.07 13,344 -0.38(-0.51%)
May 02, 2012 73.99 74.52 73.98 74.45 23,134 +0.28(+0.38%)
May 01, 2012 74.00 74.57 73.78 74.17 33,252 +0.21(+0.28%)
Apr 30, 2012 74.17 74.17 73.81 73.96 19,437 -0.35(-0.47%)
Apr 27, 2012 74.49 74.55 74.24 74.31 17,714 -0.14(-0.19%)
Apr 26, 2012 73.74 74.52 73.74 74.45 12,646 +0.59(+0.80%)
Apr 25, 2012 73.36 73.86 73.36 73.86 23,555 +0.89(+1.22%)
Apr 24, 2012 72.95 73.29 72.87 72.97 16,184 +0.04(+0.05%)
Apr 23, 2012 73.16 73.16 72.70 72.93 30,283 -0.82(-1.11%)
Apr 20, 2012 73.47 74.04 73.47 73.75 11,781 +0.50(+0.68%)
Apr 19, 2012 73.28 73.70 73.07 73.25 2,329 -0.49(-0.67%)
Apr 18, 2012 73.60 73.87 73.45 73.75 23,737 -0.16(-0.21%)
Apr 17, 2012 73.48 73.93 73.42 73.90 16,481 +0.84(+1.15%)
Apr 16, 2012 73.27 73.34 72.83 73.06 10,420 +0.12(+0.16%)
Apr 13, 2012 73.01 73.36 72.87 72.94 10,266 -0.11(-0.15%)
Apr 12, 2012 72.75 73.10 72.66 73.05 34,196 +0.33(+0.45%)
Apr 11, 2012 72.79 72.86 72.56 72.72 15,033 +0.52(+0.72%)
Apr 10, 2012 73.15 73.17 72.12 72.20 33,724 -1.10(-1.50%)
Apr 09, 2012 73.32 73.51 73.21 73.30 49,349 -0.80(-1.08%)
Apr 05, 2012 73.95 74.19 73.87 74.10 68,952 -0.10(-0.13%)
Apr 04, 2012 74.25 74.31 74.08 74.20 19,090 -0.29(-0.38%)
Apr 03, 2012 74.69 74.78 74.34 74.49 14,679 -0.27(-0.37%)
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.