US Consumer Goods Ishares ETF (NY: IYK )

177.99 USD +0.62 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 76.51 76.51 76.17 76.46 8,685 -0.02(-0.03%)
Nov 29, 2012 76.29 76.57 76.01 76.48 24,927 +0.40(+0.53%)
Nov 28, 2012 75.22 76.08 75.17 76.08 123,609 +0.72(+0.96%)
Nov 27, 2012 75.54 75.88 75.36 75.36 6,887 -0.05(-0.07%)
Nov 26, 2012 75.46 75.50 75.16 75.41 10,952 -0.33(-0.44%)
Nov 23, 2012 74.94 75.74 74.94 75.74 3,272 +1.00(+1.34%)
Nov 21, 2012 74.72 74.77 74.52 74.74 4,709 +0.32(+0.43%)
Nov 20, 2012 74.12 74.63 74.08 74.42 37,563 +0.23(+0.31%)
Nov 19, 2012 73.38 74.19 71.55 74.19 281,857 +1.48(+2.04%)
Nov 16, 2012 72.25 72.76 71.90 72.71 24,790 +0.64(+0.89%)
Nov 15, 2012 71.70 72.08 71.62 72.07 46,997 +0.20(+0.28%)
Nov 14, 2012 72.91 72.97 71.80 71.87 15,628 -1.11(-1.52%)
Nov 13, 2012 72.72 73.42 72.68 72.98 14,642 +0.04(+0.05%)
Nov 12, 2012 73.13 73.29 72.89 72.94 5,760 -0.05(-0.07%)
Nov 09, 2012 72.78 73.54 72.56 72.99 20,565 -0.07(-0.10%)
Nov 08, 2012 73.79 73.90 73.06 73.06 12,012 -1.06(-1.43%)
Nov 07, 2012 74.48 74.48 73.57 74.12 32,373 -0.84(-1.12%)
Nov 06, 2012 74.68 75.12 74.59 74.96 7,839 +0.52(+0.70%)
Nov 05, 2012 74.23 74.49 73.94 74.44 11,217 +0.06(+0.09%)
Nov 02, 2012 75.18 75.18 74.33 74.38 9,663 -0.50(-0.67%)
Nov 01, 2012 74.31 74.95 74.31 74.88 6,316 +0.61(+0.82%)
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%)
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.