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 (%)
Jan 31, 2011 19.07 19.15 19.00 19.08 1,651,447 +0.01(+0.05%)
Jan 28, 2011 19.41 19.43 19.06 19.07 56,863 -0.38(-1.96%)
Jan 27, 2011 19.53 19.53 19.40 19.45 63,970 -0.11(-0.55%)
Jan 26, 2011 19.53 19.60 19.52 19.56 72,438 +0.04(+0.19%)
Jan 25, 2011 19.52 19.52 19.42 19.52 99,274 +0.03(+0.13%)
Jan 24, 2011 19.39 19.50 19.39 19.49 30,590 +0.11(+0.54%)
Jan 21, 2011 19.51 19.53 19.36 19.39 43,905 -0.01(-0.03%)
Jan 20, 2011 19.37 19.45 19.34 19.40 48,785 -0.03(-0.17%)
Jan 19, 2011 19.54 19.60 19.40 19.43 64,126 -0.13(-0.66%)
Jan 18, 2011 19.52 19.63 19.52 19.56 109,703 -0.01(-0.06%)
Jan 14, 2011 19.51 19.58 19.51 19.57 50,492 +0.02(+0.09%)
Jan 13, 2011 19.53 19.58 19.52 19.55 53,292 +0.02(+0.11%)
Jan 12, 2011 19.44 19.54 19.44 19.53 60,298 +0.16(+0.84%)
Jan 11, 2011 19.48 19.48 19.33 19.37 79,651 -0.01(-0.06%)
Jan 10, 2011 19.32 19.40 19.29 19.38 76,130 +0.04(+0.20%)
Jan 07, 2011 19.46 19.46 19.28 19.34 78,037 -0.11(-0.57%)
Jan 06, 2011 19.50 19.52 19.42 19.45 129,967 -0.03(-0.14%)
Jan 05, 2011 19.30 19.49 19.30 19.48 32,284 +0.10(+0.50%)
Jan 04, 2011 19.51 19.53 19.33 19.38 102,359 -0.09(-0.48%)
Jan 03, 2011 19.53 19.53 19.46 19.48 70,860 +0.08(+0.43%)
Dec 31, 2010 19.40 19.45 19.39 19.39 184,281 -0.01(-0.03%)
Dec 30, 2010 19.38 19.44 19.37 19.40 89,804 -0.00(-0.02%)
Dec 29, 2010 19.46 19.46 19.40 19.40 47,450 +0.01(+0.06%)
Dec 28, 2010 19.46 19.46 19.35 19.39 57,406 -0.01(-0.06%)
Dec 27, 2010 19.39 19.46 19.37 19.40 35,580 -0.06(-0.29%)
Dec 23, 2010 19.46 19.52 19.44 19.46 27,637 -0.04(-0.22%)
Dec 22, 2010 19.49 19.50 19.41 19.50 26,286 -0.08(-0.40%)
Dec 21, 2010 19.61 19.65 19.56 19.58 86,063 +0.02(+0.11%)
Dec 20, 2010 19.62 19.62 19.51 19.56 50,945 +0.05(+0.23%)
Dec 17, 2010 19.45 19.53 19.44 19.51 124,578 +0.07(+0.39%)
Dec 16, 2010 19.27 19.44 19.22 19.44 118,215 +0.18(+0.93%)
Dec 15, 2010 19.22 19.31 19.22 19.26 75,864 +0.01(+0.06%)
Dec 14, 2010 19.23 19.30 19.21 19.25 125,428 +0.06(+0.30%)
Dec 13, 2010 19.29 19.29 19.19 19.19 214,691 -0.01(-0.03%)
Dec 10, 2010 19.20 19.22 19.18 19.19 33,973 +0.02(+0.13%)
Dec 09, 2010 19.21 19.21 19.13 19.17 81,069 +0.06(+0.30%)
Dec 08, 2010 19.06 19.11 19.02 19.11 102,451 +0.07(+0.39%)
Dec 07, 2010 19.18 19.18 19.04 19.04 402,926 +0.02(+0.08%)
Dec 06, 2010 18.96 19.05 18.96 19.02 106,925 -0.02(-0.13%)
Dec 03, 2010 18.95 19.07 18.95 19.05 134,930 +0.04(+0.19%)
Dec 02, 2010 18.86 19.02 18.86 19.01 242,933 +0.13(+0.68%)
Dec 01, 2010 18.78 18.91 18.75 18.88 453,281 +0.34(+1.86%)
Nov 30, 2010 18.47 18.61 18.47 18.54 53,294 -0.10(-0.53%)
Nov 29, 2010 18.61 18.67 18.49 18.64 35,725 -0.09(-0.50%)
Nov 26, 2010 18.66 18.77 18.66 18.73 36,329 -0.04(-0.19%)
Nov 24, 2010 18.76 18.77 18.77 18.77 24,004 +0.16(+0.87%)
Nov 23, 2010 18.61 18.63 18.57 18.60 9,274 -0.24(-1.27%)
Nov 22, 2010 18.81 18.84 18.70 18.84 26,033 +0.02(+0.10%)
Nov 19, 2010 18.77 18.84 18.69 18.82 35,488 +0.05(+0.26%)
Nov 18, 2010 18.71 18.83 18.69 18.78 46,801 +0.23(+1.24%)
Nov 17, 2010 18.51 18.60 18.51 18.54 19,590 +0.05(+0.26%)
Nov 16, 2010 18.64 18.71 18.43 18.50 43,925 -0.26(-1.37%)
Nov 15, 2010 18.79 18.87 18.75 18.75 67,063 +0.02(+0.11%)
Nov 12, 2010 18.78 18.83 18.66 18.73 74,356 -0.15(-0.78%)
Nov 11, 2010 18.73 18.88 18.73 18.88 73,779 +0.02(+0.13%)
Nov 10, 2010 18.84 18.86 18.73 18.86 184,424 +0.01(+0.03%)
Nov 09, 2010 19.04 19.04 18.81 18.85 61,454 -0.11(-0.58%)
Nov 08, 2010 18.96 18.97 18.87 18.96 39,622 -0.00(-0.02%)
Nov 05, 2010 18.98 18.98 18.89 18.96 105,374 -0.00(-0.02%)
Nov 04, 2010 18.89 18.97 18.83 18.97 97,650 +0.27(+1.43%)
Nov 03, 2010 18.69 18.70 18.55 18.70 57,307 +0.07(+0.37%)
Nov 02, 2010 18.66 18.67 18.61 18.63 333,574 +0.07(+0.39%)
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.