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 (%)
Feb 26, 2010 16.96 16.96 16.82 16.88 63,286 -0.04(-0.21%)
Feb 25, 2010 16.76 16.93 16.74 16.92 129,565 -0.05(-0.30%)
Feb 24, 2010 16.92 16.97 16.85 16.97 121,182 +0.08(+0.49%)
Feb 23, 2010 16.93 17.01 16.84 16.89 65,406 -0.07(-0.44%)
Feb 22, 2010 17.03 17.04 16.95 16.96 150,186 -0.04(-0.21%)
Feb 19, 2010 16.96 17.04 16.94 17.00 95,668 -0.00(-0.02%)
Feb 18, 2010 16.84 17.02 16.84 17.00 62,984 +0.13(+0.78%)
Feb 17, 2010 16.83 16.89 16.79 16.87 91,434 +0.11(+0.68%)
Feb 16, 2010 16.69 16.76 16.63 16.76 137,600 +0.18(+1.11%)
Feb 12, 2010 16.42 16.57 16.57 16.57 47,634 +0.01(+0.05%)
Feb 11, 2010 16.39 16.58 16.30 16.56 119,374 +0.18(+1.10%)
Feb 10, 2010 16.36 16.42 16.26 16.38 111,592 -0.02(-0.14%)
Feb 09, 2010 16.31 16.50 16.27 16.41 170,437 +0.25(+1.52%)
Feb 08, 2010 16.23 16.33 16.16 16.16 73,712 -0.08(-0.48%)
Feb 05, 2010 16.24 16.27 16.01 16.24 109,083 -0.04(-0.24%)
Feb 04, 2010 16.58 16.61 16.28 16.28 66,205 -0.45(-2.70%)
Feb 03, 2010 16.71 16.74 16.66 16.73 91,813 -0.04(-0.23%)
Feb 02, 2010 16.49 16.77 16.47 16.77 39,305 +0.33(+2.02%)
Feb 01, 2010 16.40 16.46 16.35 16.43 176,069 +0.13(+0.77%)
Jan 29, 2010 16.50 16.55 16.28 16.31 111,843 -0.14(-0.87%)
Jan 28, 2010 16.56 16.61 16.42 16.45 257,595 -0.04(-0.22%)
Jan 27, 2010 16.40 16.49 16.30 16.49 54,249 +0.06(+0.35%)
Jan 26, 2010 16.37 16.49 16.33 16.43 80,784 -0.01(-0.09%)
Jan 25, 2010 16.54 16.54 16.40 16.45 80,458 +0.07(+0.42%)
Jan 22, 2010 16.49 16.56 16.38 16.38 100,767 -0.15(-0.90%)
Jan 21, 2010 16.82 16.86 16.51 16.53 165,972 -0.27(-1.60%)
Jan 20, 2010 16.84 16.86 16.70 16.80 290,986 -0.20(-1.19%)
Jan 19, 2010 16.86 17.00 16.86 17.00 73,971 +0.12(+0.69%)
Jan 15, 2010 17.00 16.88 16.88 16.88 71,787 -0.13(-0.79%)
Jan 14, 2010 16.95 17.03 16.95 17.02 72,568 +0.02(+0.12%)
Jan 13, 2010 16.92 17.04 16.89 16.99 34,857 +0.12(+0.71%)
Jan 12, 2010 16.80 16.89 16.80 16.88 70,804 +0.02(+0.11%)
Jan 11, 2010 16.84 16.89 16.70 16.86 86,570 +0.02(+0.14%)
Jan 08, 2010 16.83 16.83 16.75 16.83 164,275 -0.06(-0.37%)
Jan 07, 2010 16.88 16.91 16.78 16.90 110,958 +0.03(+0.16%)
Jan 06, 2010 16.80 16.88 16.79 16.87 59,647 +0.03(+0.19%)
Jan 05, 2010 16.74 16.84 16.66 16.84 73,501 +0.10(+0.59%)
Jan 04, 2010 16.61 16.75 16.61 16.74 511,682 +0.18(+1.12%)
Dec 31, 2009 16.78 16.55 16.55 16.55 79,167 -0.18(-1.08%)
Dec 30, 2009 16.71 16.76 16.70 16.73 31,522 -0.02(-0.09%)
Dec 29, 2009 16.77 16.79 16.75 16.75 56,577 +0.02(+0.12%)
Dec 28, 2009 16.80 16.80 16.69 16.73 91,062 +0.01(+0.05%)
Dec 24, 2009 16.68 16.74 16.67 16.72 39,808 +0.05(+0.30%)
Dec 23, 2009 16.68 16.68 16.61 16.67 141,642 -0.01(-0.08%)
Dec 22, 2009 16.58 16.70 16.58 16.69 74,672 +0.09(+0.56%)
Dec 21, 2009 16.52 16.65 16.52 16.59 121,479 +0.12(+0.72%)
Dec 18, 2009 16.58 16.58 16.33 16.47 160,256 -0.02(-0.14%)
Dec 17, 2009 16.58 16.61 16.50 16.50 76,518 -0.22(-1.33%)
Dec 16, 2009 16.80 16.83 16.71 16.72 67,018 +0.01(+0.09%)
Dec 15, 2009 16.73 16.76 16.68 16.71 30,834 -0.06(-0.34%)
Dec 14, 2009 16.70 16.77 16.67 16.76 52,319 +0.13(+0.80%)
Dec 11, 2009 16.66 16.71 16.63 16.63 41,194 +0.04(+0.27%)
Dec 10, 2009 16.61 16.66 16.58 16.58 36,816 +0.06(+0.34%)
Dec 09, 2009 16.49 16.58 16.43 16.53 76,414 -0.01(-0.05%)
Dec 08, 2009 16.61 16.61 16.48 16.54 459,715 -0.18(-1.05%)
Dec 07, 2009 16.76 16.76 16.66 16.71 125,673 -0.02(-0.14%)
Dec 04, 2009 16.80 16.89 16.63 16.74 71,783 +0.12(+0.75%)
Dec 03, 2009 16.79 16.80 16.61 16.61 62,821 -0.15(-0.90%)
Dec 02, 2009 16.66 16.83 16.66 16.76 34,664 +0.08(+0.48%)
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.