US Consumer Goods Ishares ETF (NY: IYK )

177.12 USD -0.90 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.