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 (%)
Sep 28, 2012 22.68 22.69 22.55 22.66 58,062 -0.09(-0.40%)
Sep 27, 2012 22.69 22.80 22.62 22.75 79,595 +0.13(+0.56%)
Sep 26, 2012 22.70 22.74 22.60 22.62 806,244 -0.08(-0.33%)
Sep 25, 2012 22.94 22.97 22.69 22.69 31,936 -0.32(-1.38%)
Sep 24, 2012 22.94 23.04 22.93 23.01 27,064 -0.01(-0.05%)
Sep 21, 2012 23.19 23.19 23.02 23.02 149,581 -0.06(-0.28%)
Sep 20, 2012 22.98 23.12 22.98 23.09 196,027 +0.05(+0.21%)
Sep 19, 2012 22.98 23.10 22.97 23.04 401,289 +0.08(+0.34%)
Sep 18, 2012 22.91 23.00 22.88 22.96 28,470 +0.06(+0.27%)
Sep 17, 2012 22.86 22.92 22.86 22.90 113,339 -0.02(-0.09%)
Sep 14, 2012 22.98 22.98 22.87 22.92 74,893 -0.00(-0.01%)
Sep 13, 2012 22.57 22.97 22.57 22.92 31,616 +0.34(+1.51%)
Sep 12, 2012 22.74 22.80 22.57 22.58 39,362 -0.13(-0.59%)
Sep 11, 2012 22.74 22.77 22.69 22.72 57,864 -0.03(-0.12%)
Sep 10, 2012 22.78 22.82 22.74 22.74 33,725 -0.05(-0.24%)
Sep 07, 2012 22.88 22.88 22.75 22.80 83,119 -0.05(-0.23%)
Sep 06, 2012 22.69 22.86 22.69 22.85 30,355 +0.36(+1.59%)
Sep 05, 2012 22.50 22.53 22.45 22.49 45,697 -0.02(-0.08%)
Sep 04, 2012 22.50 22.55 22.38 22.51 213,860 +0.05(+0.20%)
Aug 31, 2012 22.56 22.58 22.44 22.46 106,602 +0.05(+0.24%)
Aug 30, 2012 22.51 22.51 22.38 22.41 23,071 -0.12(-0.54%)
Aug 29, 2012 22.60 22.60 22.53 22.53 19,888 +0.03(+0.14%)
Aug 27, 2012 22.57 22.57 22.49 22.50 35,161 +0.01(+0.03%)
Aug 24, 2012 22.34 22.51 22.33 22.50 52,691 +0.17(+0.75%)
Aug 23, 2012 22.47 22.47 22.32 22.33 54,905 -0.18(-0.81%)
Aug 22, 2012 22.52 22.55 22.45 22.51 37,135 -0.07(-0.31%)
Aug 21, 2012 22.67 22.77 22.57 22.58 40,502 -0.08(-0.35%)
Aug 20, 2012 22.71 22.71 22.59 22.66 24,741 -0.10(-0.43%)
Aug 17, 2012 22.69 22.76 22.67 22.76 15,694 +0.08(+0.35%)
Aug 16, 2012 22.49 22.69 22.47 22.68 23,868 +0.20(+0.89%)
Aug 15, 2012 22.41 22.50 22.20 22.48 23,311 +0.03(+0.12%)
Aug 14, 2012 22.51 22.52 22.43 22.45 35,685 +0.05(+0.23%)
Aug 13, 2012 22.40 22.40 22.33 22.40 39,190 +0.02(+0.07%)
Aug 10, 2012 22.32 22.39 22.29 22.38 158,361 -0.02(-0.11%)
Aug 09, 2012 22.46 22.46 22.38 22.41 37,164 -0.05(-0.23%)
Aug 08, 2012 22.40 22.47 22.38 22.46 64,706 +0.07(+0.31%)
Aug 07, 2012 22.47 22.53 22.38 22.39 133,284 +0.03(+0.12%)
Aug 06, 2012 22.39 22.45 22.36 22.36 70,175 +0.05(+0.20%)
Aug 03, 2012 22.20 22.36 22.20 22.32 369,135 +0.42(+1.90%)
Aug 02, 2012 22.00 22.00 21.83 21.90 29,330 -0.17(-0.77%)
Aug 01, 2012 22.29 22.29 22.07 22.07 45,223 -0.17(-0.75%)
Jul 31, 2012 22.31 22.32 22.23 22.24 32,150 -0.13(-0.56%)
Jul 30, 2012 22.31 22.43 22.30 22.36 72,524 +0.04(+0.17%)
Jul 27, 2012 22.09 22.36 22.04 22.33 56,664 +0.33(+1.49%)
Jul 26, 2012 21.86 22.04 21.86 22.00 41,638 +0.38(+1.76%)
Jul 25, 2012 21.67 21.69 21.59 21.62 147,997 -0.02(-0.11%)
Jul 24, 2012 21.79 21.79 21.53 21.64 29,225 -0.15(-0.71%)
Jul 23, 2012 21.78 21.83 21.72 21.80 42,966 -0.21(-0.96%)
Jul 20, 2012 22.08 22.08 21.95 22.01 23,420 -0.17(-0.78%)
Jul 19, 2012 22.17 22.24 22.06 22.18 49,206 +0.07(+0.32%)
Jul 18, 2012 22.01 22.13 22.01 22.11 28,872 +0.08(+0.37%)
Jul 17, 2012 21.99 22.06 21.85 22.03 46,316 +0.12(+0.53%)
Jul 16, 2012 22.01 22.04 21.91 21.92 28,131 -0.13(-0.58%)
Jul 13, 2012 21.81 22.06 21.81 22.04 43,661 +0.29(+1.34%)
Jul 12, 2012 21.71 21.82 21.64 21.75 58,295 -0.03(-0.14%)
Jul 11, 2012 21.88 21.88 21.70 21.78 48,290 -0.05(-0.22%)
Jul 10, 2012 21.95 21.95 21.78 21.83 40,423 -0.04(-0.19%)
Jul 09, 2012 21.94 21.94 21.81 21.87 33,405 -0.07(-0.32%)
Jul 06, 2012 21.90 21.94 21.84 21.94 85,909 -0.07(-0.33%)
Jul 05, 2012 22.06 22.06 21.95 22.02 85,784 +0.00(+0.01%)
Jul 03, 2012 21.90 22.05 21.90 22.01 35,814 +0.12(+0.55%)
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.