US Consumer Goods Ishares ETF (NY: IYK )

70.51 -0.49 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.09 20.29 20.06 20.11 99,748 +0.06(+0.29%)
Aug 30, 2011 19.91 20.17 19.87 20.06 129,269 +0.08(+0.39%)
Aug 29, 2011 19.69 20.00 19.69 19.98 283,584 +0.43(+2.19%)
Aug 26, 2011 19.21 19.59 18.99 19.55 58,017 +0.26(+1.33%)
Aug 25, 2011 19.67 19.68 19.26 19.29 92,930 -0.32(-1.63%)
Aug 24, 2011 19.42 19.63 19.37 19.61 67,927 +0.14(+0.74%)
Aug 23, 2011 18.97 19.47 18.96 19.47 276,942 +0.59(+3.13%)
Aug 22, 2011 19.18 19.18 18.85 18.88 94,234 +0.05(+0.29%)
Aug 19, 2011 18.97 19.19 18.79 18.82 373,303 -0.25(-1.30%)
Aug 18, 2011 19.24 19.29 18.90 19.07 114,644 -0.56(-2.84%)
Aug 17, 2011 19.65 19.80 19.52 19.63 37,812 +0.06(+0.31%)
Aug 16, 2011 19.55 19.68 19.42 19.57 178,611 -0.12(-0.61%)
Aug 15, 2011 19.56 19.71 19.47 19.69 214,824 +0.29(+1.48%)
Aug 12, 2011 19.37 19.50 19.19 19.40 69,885 +0.26(+1.37%)
Aug 11, 2011 18.55 19.39 18.52 19.14 810,682 +0.67(+3.61%)
Aug 10, 2011 18.90 19.31 18.45 18.47 947,108 -0.66(-3.45%)
Aug 09, 2011 19.25 19.13 18.18 19.13 298,066 +0.53(+2.87%)
Aug 08, 2011 19.03 19.31 18.56 18.60 226,031 -0.94(-4.83%)
Aug 05, 2011 19.54 19.67 19.06 19.54 251,571 +0.27(+1.38%)
Aug 04, 2011 19.98 20.02 19.28 19.28 212,538 -0.85(-4.24%)
Aug 03, 2011 20.04 20.13 19.76 20.13 295,555 +0.15(+0.77%)
Aug 02, 2011 20.20 20.30 19.97 19.98 119,279 -0.39(-1.89%)
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.