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 (%)
Jan 31, 2012 21.03 21.03 20.84 20.92 136,889 +0.02(+0.07%)
Jan 30, 2012 20.80 20.96 20.80 20.90 1,177,574 -0.11(-0.51%)
Jan 27, 2012 21.01 21.11 20.94 21.01 101,433 -0.13(-0.62%)
Jan 26, 2012 21.31 21.34 21.10 21.14 73,030 -0.13(-0.63%)
Jan 25, 2012 20.94 21.27 20.94 21.27 155,604 +0.29(+1.37%)
Jan 24, 2012 20.92 20.99 20.87 20.99 124,004 -0.01(-0.04%)
Jan 23, 2012 21.02 21.06 20.91 20.99 77,128 -0.07(-0.33%)
Jan 20, 2012 21.06 21.07 20.95 21.06 57,402 +0.01(+0.03%)
Jan 19, 2012 21.05 21.11 20.96 21.06 107,868 +0.03(+0.15%)
Jan 18, 2012 20.89 21.04 20.87 21.03 67,597 +0.11(+0.51%)
Jan 17, 2012 20.99 21.06 20.91 20.92 81,592 +0.07(+0.35%)
Jan 13, 2012 20.86 20.87 20.74 20.85 215,818 -0.09(-0.43%)
Jan 12, 2012 20.96 20.96 20.81 20.94 323,270 +0.07(+0.32%)
Jan 11, 2012 20.90 20.91 20.82 20.87 176,175 -0.10(-0.46%)
Jan 10, 2012 20.99 21.00 20.92 20.97 61,179 +0.14(+0.68%)
Jan 09, 2012 20.84 20.86 20.78 20.83 38,139 +0.05(+0.25%)
Jan 06, 2012 20.90 20.90 20.75 20.78 189,361 -0.11(-0.52%)
Jan 05, 2012 20.70 20.90 20.70 20.89 86,675 +0.08(+0.38%)
Jan 04, 2012 20.74 20.82 20.71 20.81 63,773 +0.08(+0.41%)
Dec 30, 2011 20.79 20.79 20.71 20.72 38,344 -0.07(-0.35%)
Dec 29, 2011 20.69 20.82 20.69 20.79 217,808 +0.20(+0.97%)
Dec 28, 2011 20.80 20.80 20.59 20.59 61,153 -0.21(-1.00%)
Dec 27, 2011 20.84 20.85 20.78 20.80 68,284 +0.00(+0.02%)
Dec 23, 2011 20.66 20.80 20.63 20.80 52,154 +0.07(+0.34%)
Dec 21, 2011 20.55 20.74 20.55 20.73 33,177 +0.27(+1.33%)
Dec 20, 2011 20.30 20.48 20.30 20.46 78,818 +0.39(+1.96%)
Dec 19, 2011 20.21 20.32 20.03 20.06 496,373 -0.11(-0.52%)
Dec 16, 2011 20.27 20.38 20.15 20.17 59,692 -0.01(-0.06%)
Dec 15, 2011 20.18 20.24 20.12 20.18 35,641 +0.19(+0.94%)
Dec 14, 2011 20.15 20.17 19.98 19.99 46,128 -0.19(-0.96%)
Dec 13, 2011 20.44 20.54 20.18 20.19 34,558 -0.21(-1.02%)
Dec 12, 2011 20.45 20.47 20.24 20.40 29,390 -0.22(-1.07%)
Dec 09, 2011 20.37 20.64 20.37 20.62 38,095 +0.31(+1.55%)
Dec 08, 2011 20.50 20.55 20.29 20.30 106,831 -0.30(-1.48%)
Dec 07, 2011 20.60 20.66 20.41 20.61 291,004 +0.00(+0.01%)
Dec 06, 2011 20.56 20.70 20.52 20.60 67,420 +0.02(+0.10%)
Dec 05, 2011 20.70 20.70 20.50 20.58 111,154 +0.15(+0.72%)
Dec 02, 2011 20.60 20.61 20.43 20.44 112,466 +0.02(+0.08%)
Dec 01, 2011 20.44 20.62 20.41 20.42 279,546 -0.09(-0.44%)
Nov 30, 2011 20.35 20.51 20.29 20.51 134,841 +0.61(+3.08%)
Nov 29, 2011 19.79 19.97 19.79 19.90 71,342 +0.14(+0.69%)
Nov 28, 2011 19.70 19.82 19.66 19.76 263,316 +0.43(+2.25%)
Nov 25, 2011 19.32 19.49 19.32 19.33 53,356 -0.02(-0.11%)
Nov 23, 2011 19.46 19.49 19.32 19.35 71,667 -0.31(-1.56%)
Nov 22, 2011 19.57 19.78 19.54 19.66 93,853 +0.01(+0.04%)
Nov 21, 2011 19.67 19.74 19.50 19.65 227,466 -0.31(-1.57%)
Nov 18, 2011 19.99 20.06 19.91 19.96 1,893,223 +0.02(+0.12%)
Nov 17, 2011 20.13 20.18 19.83 19.94 93,495 -0.20(-0.98%)
Nov 16, 2011 20.25 20.44 20.13 20.13 68,397 -0.23(-1.11%)
Nov 15, 2011 20.25 20.45 20.19 20.36 56,108 +0.11(+0.57%)
Nov 14, 2011 20.33 20.35 20.18 20.25 65,436 -0.13(-0.65%)
Nov 11, 2011 20.29 20.42 20.29 20.38 30,139 +0.27(+1.34%)
Nov 10, 2011 20.15 20.17 19.94 20.11 58,536 +0.15(+0.74%)
Nov 09, 2011 20.14 20.20 19.90 19.96 56,251 -0.61(-2.96%)
Nov 08, 2011 20.45 20.58 20.28 20.57 99,329 +0.22(+1.10%)
Nov 07, 2011 20.27 20.37 20.09 20.35 181,079 +0.07(+0.34%)
Nov 04, 2011 20.28 20.30 20.10 20.28 2,082,617 -0.15(-0.72%)
Nov 03, 2011 20.34 20.44 20.13 20.43 170,621 +0.29(+1.45%)
Nov 02, 2011 20.15 20.18 19.98 20.13 162,976 +0.20(+1.01%)
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.