US Consumer Goods Ishares ETF (NY: IYK )

71.04 -0.41 (-0.57%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.46 18.58 18.46 18.58 63,537 +0.07(+0.36%)
Oct 28, 2010 18.51 18.57 18.43 18.51 43,655 +0.03(+0.18%)
Oct 27, 2010 18.45 18.51 18.35 18.48 242,183 -0.13(-0.72%)
Oct 25, 2010 18.71 18.71 18.60 18.61 1,020,481 +0.08(+0.44%)
Oct 22, 2010 18.50 18.56 18.49 18.53 51,840 +0.05(+0.29%)
Oct 21, 2010 18.55 18.62 18.42 18.48 78,192 +0.03(+0.15%)
Oct 20, 2010 18.34 18.52 18.34 18.45 424,893 +0.15(+0.80%)
Oct 19, 2010 18.29 18.42 18.23 18.30 48,249 -0.20(-1.09%)
Oct 18, 2010 18.44 18.51 18.44 18.50 30,909 +0.05(+0.26%)
Oct 15, 2010 18.56 18.56 18.37 18.46 250,198 +0.05(+0.26%)
Oct 14, 2010 18.43 18.46 18.36 18.41 200,386 +0.04(+0.20%)
Oct 13, 2010 18.31 18.44 18.29 18.37 46,221 +0.16(+0.87%)
Oct 12, 2010 18.11 18.26 18.10 18.21 29,038 +0.08(+0.43%)
Oct 11, 2010 18.12 18.16 18.11 18.14 59,093 +0.02(+0.12%)
Oct 08, 2010 18.11 18.15 17.98 18.11 529,991 +0.16(+0.87%)
Oct 07, 2010 18.09 18.09 17.90 17.96 186,169 -0.07(-0.38%)
Oct 06, 2010 18.04 18.05 18.00 18.03 262,820 +0.02(+0.13%)
Oct 05, 2010 17.92 18.02 17.86 18.00 136,134 +0.24(+1.37%)
Oct 04, 2010 17.76 17.84 17.69 17.76 337,745 -0.04(-0.20%)
Oct 01, 2010 17.80 17.87 17.70 17.80 221,133 +0.03(+0.17%)
Sep 30, 2010 18.42 17.99 17.68 17.77 122,274 -0.06(-0.32%)
Sep 29, 2010 17.84 17.89 17.80 17.82 61,856 -0.08(-0.45%)
Sep 28, 2010 17.81 17.93 17.72 17.90 132,167 +0.07(+0.39%)
Sep 27, 2010 17.86 17.93 17.83 17.84 94,047 -0.06(-0.35%)
Sep 24, 2010 17.83 17.92 17.77 17.90 57,105 +0.27(+1.55%)
Sep 23, 2010 17.68 17.75 17.61 17.63 52,307 -0.20(-1.14%)
Sep 22, 2010 17.85 17.89 17.79 17.83 133,465 -0.03(-0.15%)
Sep 21, 2010 17.94 17.94 17.76 17.86 71,906 -0.03(-0.18%)
Sep 20, 2010 17.73 17.92 17.69 17.89 23,496 +0.22(+1.22%)
Sep 17, 2010 17.67 17.81 17.67 17.67 64,076 -0.03(-0.17%)
Sep 15, 2010 17.55 17.72 17.53 17.70 63,665 +0.10(+0.59%)
Sep 14, 2010 17.57 17.65 17.56 17.60 42,671 -0.01(-0.08%)
Sep 13, 2010 17.63 17.65 17.54 17.61 124,021 +0.10(+0.55%)
Sep 10, 2010 17.45 17.53 17.45 17.52 8,514 +0.06(+0.33%)
Sep 09, 2010 17.56 17.56 17.43 17.46 71,555 +0.07(+0.38%)
Sep 08, 2010 17.37 17.44 17.37 17.39 36,716 +0.07(+0.38%)
Sep 07, 2010 17.34 17.42 17.31 17.33 191,032 -0.12(-0.69%)
Sep 03, 2010 17.42 17.45 17.32 17.45 32,813 +0.19(+1.07%)
Sep 02, 2010 17.21 17.27 17.17 17.26 48,306 +0.11(+0.66%)
Sep 01, 2010 16.98 17.16 16.98 17.15 820,511 +0.34(+2.05%)
Aug 31, 2010 16.73 16.86 16.68 16.81 74,262 +0.02(+0.09%)
Aug 30, 2010 16.90 16.99 16.79 16.79 53,298 -0.17(-0.99%)
Aug 27, 2010 16.96 16.97 16.70 16.96 108,499 +0.16(+0.96%)
Aug 26, 2010 16.94 16.94 16.75 16.80 361,197 -0.10(-0.57%)
Aug 25, 2010 16.75 16.93 16.69 16.89 168,508 +0.03(+0.20%)
Aug 24, 2010 16.74 16.94 16.74 16.86 609,920 -0.13(-0.78%)
Aug 23, 2010 17.10 17.16 16.98 16.99 48,707 -0.03(-0.16%)
Aug 20, 2010 16.98 17.04 16.95 17.02 45,114 -0.02(-0.14%)
Aug 19, 2010 17.20 17.20 16.97 17.04 30,417 -0.25(-1.47%)
Aug 18, 2010 17.21 17.34 17.16 17.30 96,622 +0.08(+0.47%)
Aug 17, 2010 17.16 17.32 17.10 17.22 52,276 +0.19(+1.11%)
Aug 16, 2010 16.89 17.06 16.89 17.03 33,719 +0.01(+0.07%)
Aug 13, 2010 17.09 17.09 16.99 17.01 38,842 -0.03(-0.16%)
Aug 12, 2010 16.91 17.08 16.88 17.04 746,089 -0.04(-0.26%)
Aug 11, 2010 17.24 17.24 17.08 17.09 216,503 -0.36(-2.04%)
Aug 10, 2010 17.29 17.52 17.29 17.44 73,279 -0.01(-0.09%)
Aug 09, 2010 17.43 17.50 17.42 17.46 176,645 +0.09(+0.53%)
Aug 06, 2010 17.36 17.37 17.16 17.36 28,088 +0.02(+0.12%)
Aug 05, 2010 17.24 17.35 17.24 17.34 44,011 -0.04(-0.24%)
Aug 04, 2010 17.31 17.41 17.31 17.39 22,928 +0.10(+0.61%)
Aug 03, 2010 17.47 17.39 17.24 17.28 65,486 -0.19(-1.06%)
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.