US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 58.03 58.09 57.59 57.93 43,929 +0.38(+0.66%)
Oct 26, 2012 57.64 57.54 57.54 57.54 9,103 -0.09(-0.16%)
Oct 25, 2012 57.82 57.89 57.51 57.64 32,900 +0.24(+0.42%)
Oct 24, 2012 57.61 57.76 57.34 57.40 130,125 -0.16(-0.27%)
Oct 23, 2012 57.74 57.74 57.23 57.55 42,319 -0.85(-1.45%)
Oct 19, 2012 59.00 59.00 58.25 58.40 26,953 -0.71(-1.21%)
Oct 18, 2012 59.00 59.19 58.93 59.11 19,758 -0.08(-0.13%)
Oct 17, 2012 59.04 59.33 59.04 59.19 28,031 +0.24(+0.41%)
Oct 16, 2012 58.70 58.95 58.67 58.95 12,633 +0.37(+0.64%)
Oct 15, 2012 58.18 58.57 58.18 58.57 21,163 +0.48(+0.83%)
Oct 12, 2012 58.16 58.35 58.05 58.09 43,766 -0.01(-0.01%)
Oct 11, 2012 58.36 58.36 58.09 58.10 238,758 +0.04(+0.08%)
Oct 10, 2012 58.57 58.57 58.05 58.05 17,157 -0.53(-0.90%)
Oct 09, 2012 58.99 59.08 58.58 58.58 9,372 -0.58(-0.97%)
Oct 08, 2012 59.16 59.20 59.09 59.16 8,391 -0.14(-0.24%)
Oct 05, 2012 59.46 59.56 59.19 59.30 34,840 +0.17(+0.29%)
Oct 04, 2012 59.08 59.17 59.08 59.13 8,773 +0.38(+0.64%)
Oct 03, 2012 58.64 58.98 58.57 58.75 33,005 +0.19(+0.32%)
Oct 02, 2012 58.83 58.83 58.33 58.57 43,148 +0.12(+0.20%)
Oct 01, 2012 58.18 58.70 58.18 58.45 14,755 +0.35(+0.60%)
Sep 28, 2012 58.16 58.19 57.82 58.10 22,641 -0.23(-0.40%)
Sep 27, 2012 58.18 58.47 58.01 58.33 31,038 +0.33(+0.56%)
Sep 26, 2012 58.21 58.32 57.96 58.00 314,397 -0.20(-0.34%)
Sep 25, 2012 58.83 58.90 58.18 58.20 12,453 -0.58(-0.99%)
Sep 24, 2012 58.59 58.86 58.57 58.78 10,595 -0.03(-0.05%)
Sep 21, 2012 59.23 59.23 58.79 58.81 58,560 -0.16(-0.28%)
Sep 20, 2012 58.70 59.06 58.70 58.97 76,744 +0.12(+0.21%)
Sep 19, 2012 58.70 59.02 58.67 58.85 157,103 +0.20(+0.34%)
Sep 18, 2012 58.51 58.76 58.44 58.65 11,146 +0.16(+0.27%)
Sep 17, 2012 58.39 58.55 58.39 58.49 44,372 -0.05(-0.09%)
Sep 14, 2012 58.71 58.71 58.41 58.55 29,320 -0.01(-0.01%)
Sep 13, 2012 57.65 58.67 57.65 58.55 12,377 +0.87(+1.51%)
Sep 12, 2012 58.10 58.24 57.65 57.68 15,410 -0.34(-0.59%)
Sep 11, 2012 58.08 58.17 57.96 58.02 22,653 -0.07(-0.12%)
Sep 10, 2012 58.18 58.29 58.10 58.10 13,203 -0.14(-0.24%)
Sep 07, 2012 58.44 58.45 58.11 58.23 32,541 -0.13(-0.23%)
Sep 06, 2012 57.95 58.40 57.95 58.37 11,883 +0.91(+1.59%)
Sep 05, 2012 57.48 57.54 57.35 57.45 17,890 -0.05(-0.08%)
Sep 04, 2012 57.48 57.60 57.17 57.50 83,725 +0.12(+0.20%)
Aug 31, 2012 57.61 57.67 57.33 57.38 41,734 +0.14(+0.24%)
Aug 30, 2012 57.49 57.49 57.17 57.24 9,032 -0.31(-0.54%)
Aug 29, 2012 57.74 57.74 57.55 57.55 7,786 +0.08(+0.14%)
Aug 27, 2012 57.65 57.65 57.44 57.48 13,765 +0.02(+0.03%)
Aug 24, 2012 57.07 57.51 57.05 57.46 20,628 +0.43(+0.75%)
Aug 23, 2012 57.40 57.41 57.01 57.03 21,495 -0.47(-0.81%)
Aug 22, 2012 57.51 57.60 57.34 57.50 14,538 -0.18(-0.31%)
Aug 21, 2012 57.92 58.15 57.64 57.68 15,856 -0.20(-0.35%)
Aug 20, 2012 58.00 58.00 57.69 57.88 9,686 -0.25(-0.43%)
Aug 17, 2012 57.95 58.13 57.91 58.13 6,144 +0.20(+0.35%)
Aug 16, 2012 57.44 57.95 57.40 57.92 9,344 +0.51(+0.89%)
Aug 15, 2012 57.25 57.48 56.72 57.41 9,126 +0.07(+0.12%)
Aug 14, 2012 57.51 57.51 57.28 57.34 13,970 +0.13(+0.23%)
Aug 13, 2012 57.21 57.23 57.04 57.21 15,343 +0.04(+0.07%)
Aug 10, 2012 57.02 57.20 56.93 57.17 61,998 -0.06(-0.11%)
Aug 09, 2012 57.36 57.36 57.18 57.23 14,549 -0.13(-0.23%)
Aug 08, 2012 57.20 57.41 57.16 57.37 25,332 +0.18(+0.31%)
Aug 07, 2012 57.41 57.54 57.16 57.19 52,180 +0.07(+0.12%)
Aug 06, 2012 57.18 57.34 57.12 57.12 27,473 +0.12(+0.20%)
Aug 03, 2012 56.71 57.10 56.71 57.00 144,515 +1.06(+1.90%)
Aug 02, 2012 56.20 56.21 55.75 55.94 11,482 -0.43(-0.77%)
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.