US Consumer Goods Ishares ETF (NY: IYK )

185.41 USD -2.51 (-1.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 74.41 74.48 73.84 74.27 34,262 +0.49(+0.66%)
Oct 26, 2012 73.90 73.78 73.78 73.78 7,100 -0.12(-0.16%)
Oct 25, 2012 74.13 74.23 73.74 73.90 25,660 +0.31(+0.42%)
Oct 24, 2012 73.86 74.06 73.52 73.59 101,489 -0.20(-0.27%)
Oct 23, 2012 74.03 74.03 73.38 73.79 33,006 -1.09(-1.45%)
Oct 19, 2012 75.65 75.65 74.69 74.88 21,022 -0.91(-1.21%)
Oct 18, 2012 75.65 75.89 75.56 75.79 15,410 -0.10(-0.13%)
Oct 17, 2012 75.70 76.07 75.70 75.89 21,863 +0.31(+0.41%)
Oct 16, 2012 75.26 75.58 75.22 75.58 9,853 +0.48(+0.64%)
Oct 15, 2012 74.60 75.10 74.60 75.10 16,506 +0.62(+0.83%)
Oct 12, 2012 74.57 74.82 74.43 74.48 34,135 -0.01(-0.01%)
Oct 11, 2012 74.83 74.83 74.48 74.49 186,216 +0.06(+0.08%)
Oct 10, 2012 75.09 75.09 74.43 74.43 13,382 -0.68(-0.90%)
Oct 09, 2012 75.64 75.75 75.11 75.11 7,310 -0.74(-0.97%)
Oct 08, 2012 75.85 75.91 75.76 75.85 6,545 -0.18(-0.24%)
Oct 05, 2012 76.24 76.36 75.89 76.03 27,173 +0.22(+0.29%)
Oct 04, 2012 75.75 75.87 75.75 75.81 6,843 +0.48(+0.64%)
Oct 03, 2012 75.19 75.62 75.09 75.33 25,742 +0.24(+0.32%)
Oct 02, 2012 75.43 75.43 74.79 75.09 33,653 +0.15(+0.20%)
Oct 01, 2012 74.60 75.26 74.60 74.94 11,508 +0.45(+0.60%)
Sep 28, 2012 74.57 74.61 74.14 74.49 17,659 -0.30(-0.40%)
Sep 27, 2012 74.59 74.97 74.38 74.79 24,208 +0.42(+0.56%)
Sep 26, 2012 74.63 74.78 74.31 74.37 245,209 -0.25(-0.34%)
Sep 25, 2012 75.43 75.52 74.59 74.62 9,713 -1.19(-1.57%)
Sep 24, 2012 75.57 75.91 75.54 75.81 8,215 -0.04(-0.05%)
Sep 21, 2012 76.39 76.39 75.83 75.85 45,404 -0.21(-0.28%)
Sep 20, 2012 75.71 76.17 75.71 76.06 59,502 +0.16(+0.21%)
Sep 19, 2012 75.71 76.12 75.67 75.90 121,807 +0.26(+0.34%)
Sep 18, 2012 75.46 75.79 75.38 75.64 8,642 +0.20(+0.27%)
Sep 17, 2012 75.31 75.51 75.31 75.44 34,403 -0.07(-0.09%)
Sep 14, 2012 75.72 75.72 75.33 75.51 22,733 -0.01(-0.01%)
Sep 13, 2012 74.35 75.67 74.35 75.52 9,597 +1.12(+1.51%)
Sep 12, 2012 74.93 75.12 74.35 74.40 11,948 -0.44(-0.59%)
Sep 11, 2012 74.91 75.03 74.76 74.84 17,564 -0.09(-0.12%)
Sep 10, 2012 75.04 75.18 74.93 74.93 10,237 -0.18(-0.24%)
Sep 07, 2012 75.37 75.39 74.95 75.11 25,230 -0.17(-0.23%)
Sep 06, 2012 74.74 75.32 74.74 75.28 9,214 +1.18(+1.59%)
Sep 05, 2012 74.14 74.21 73.97 74.10 13,871 -0.06(-0.08%)
Sep 04, 2012 74.13 74.29 73.74 74.16 64,915 +0.15(+0.20%)
Aug 31, 2012 74.31 74.38 73.94 74.01 32,358 +0.18(+0.24%)
Aug 30, 2012 74.15 74.15 73.74 73.83 7,003 -0.40(-0.54%)
Aug 29, 2012 74.47 74.47 74.23 74.23 6,037 +0.10(+0.14%)
Aug 27, 2012 74.35 74.35 74.08 74.13 10,673 +0.02(+0.03%)
Aug 24, 2012 73.61 74.17 73.58 74.11 15,994 +0.55(+0.75%)
Aug 23, 2012 74.03 74.04 73.53 73.56 16,666 -0.60(-0.81%)
Aug 22, 2012 74.18 74.29 73.95 74.16 11,272 -0.23(-0.31%)
Aug 21, 2012 74.70 75.00 74.34 74.39 12,294 -0.26(-0.35%)
Aug 20, 2012 74.81 74.81 74.41 74.65 7,510 -0.32(-0.43%)
Aug 17, 2012 74.74 74.97 74.69 74.97 4,764 +0.26(+0.35%)
Aug 16, 2012 74.09 74.74 74.03 74.71 7,245 +0.66(+0.89%)
Aug 15, 2012 73.84 74.13 73.15 74.05 7,076 +0.09(+0.12%)
Aug 14, 2012 74.17 74.18 73.88 73.96 10,832 +0.17(+0.23%)
Aug 13, 2012 73.79 73.81 73.57 73.79 11,896 +0.05(+0.07%)
Aug 10, 2012 73.54 73.77 73.43 73.74 48,069 -0.08(-0.11%)
Aug 09, 2012 73.98 73.98 73.74 73.82 11,281 -0.17(-0.23%)
Aug 08, 2012 73.78 74.04 73.72 73.99 19,641 +0.23(+0.31%)
Aug 07, 2012 74.04 74.21 73.72 73.76 40,457 +0.09(+0.12%)
Aug 06, 2012 73.75 73.95 73.67 73.67 21,301 +0.15(+0.20%)
Aug 03, 2012 73.14 73.65 73.14 73.52 112,047 +1.37(+1.90%)
Aug 02, 2012 72.48 72.49 71.91 72.15 8,903 -0.56(-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.