US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 58.02 58.08 57.58 57.91 43,938 +0.38(+0.66%)
Oct 26, 2012 57.62 57.53 57.53 57.53 9,105 -0.09(-0.16%)
Oct 25, 2012 57.80 57.88 57.50 57.62 32,907 +0.24(+0.42%)
Oct 24, 2012 57.59 57.75 57.33 57.38 130,153 -0.16(-0.27%)
Oct 23, 2012 57.73 57.73 57.22 57.54 42,328 -0.85(-1.45%)
Oct 19, 2012 58.99 58.99 58.24 58.39 26,959 -0.71(-1.21%)
Oct 18, 2012 58.99 59.18 58.92 59.10 19,762 -0.08(-0.13%)
Oct 17, 2012 59.03 59.32 59.03 59.18 28,037 +0.24(+0.41%)
Oct 16, 2012 58.69 58.93 58.65 58.93 12,635 +0.37(+0.64%)
Oct 15, 2012 58.17 58.56 58.17 58.56 21,167 +0.48(+0.83%)
Oct 12, 2012 58.15 58.34 58.04 58.08 43,775 -0.01(-0.01%)
Oct 11, 2012 58.35 58.35 58.08 58.08 238,809 +0.04(+0.08%)
Oct 10, 2012 58.55 58.55 58.04 58.04 17,161 -0.53(-0.90%)
Oct 09, 2012 58.98 59.07 58.57 58.57 9,374 -0.58(-0.97%)
Oct 08, 2012 59.15 59.19 59.08 59.15 8,393 -0.14(-0.24%)
Oct 05, 2012 59.45 59.54 59.18 59.29 34,847 +0.17(+0.29%)
Oct 04, 2012 59.07 59.16 59.07 59.11 8,775 +0.38(+0.64%)
Oct 03, 2012 58.63 58.97 58.55 58.74 33,012 +0.19(+0.32%)
Oct 02, 2012 58.82 58.82 58.32 58.55 43,157 +0.12(+0.20%)
Oct 01, 2012 58.17 58.69 58.17 58.44 14,758 +0.35(+0.60%)
Sep 28, 2012 58.15 58.18 57.81 58.08 22,646 -0.23(-0.40%)
Sep 27, 2012 58.16 58.46 58.00 58.32 31,045 +0.33(+0.56%)
Sep 26, 2012 58.19 58.31 57.94 57.99 314,464 -0.20(-0.34%)
Sep 25, 2012 58.82 58.89 58.16 58.19 12,456 -0.58(-0.99%)
Sep 24, 2012 58.58 58.84 58.56 58.77 10,597 -0.03(-0.05%)
Sep 21, 2012 59.21 59.21 58.78 58.80 58,573 -0.16(-0.28%)
Sep 20, 2012 58.69 59.05 58.69 58.96 76,760 +0.12(+0.21%)
Sep 19, 2012 58.69 59.00 58.66 58.83 157,137 +0.20(+0.34%)
Sep 18, 2012 58.49 58.75 58.43 58.63 11,148 +0.16(+0.27%)
Sep 17, 2012 58.38 58.53 58.38 58.48 44,381 -0.05(-0.09%)
Sep 14, 2012 58.70 58.70 58.39 58.53 29,326 -0.01(-0.01%)
Sep 13, 2012 57.63 58.66 57.63 58.54 12,380 +0.87(+1.51%)
Sep 12, 2012 58.08 58.23 57.63 57.67 15,413 -0.34(-0.59%)
Sep 11, 2012 58.07 58.16 57.95 58.01 22,658 -0.07(-0.12%)
Sep 10, 2012 58.17 58.28 58.08 58.08 13,206 -0.14(-0.24%)
Sep 07, 2012 58.42 58.44 58.10 58.22 32,547 -0.13(-0.23%)
Sep 06, 2012 57.94 58.39 57.94 58.35 11,886 +0.91(+1.59%)
Sep 05, 2012 57.47 57.52 57.34 57.44 17,894 -0.05(-0.08%)
Sep 04, 2012 57.46 57.59 57.16 57.49 83,743 +0.12(+0.20%)
Aug 31, 2012 57.60 57.66 57.32 57.37 41,743 +0.14(+0.24%)
Aug 30, 2012 57.48 57.48 57.16 57.23 9,034 -0.31(-0.54%)
Aug 29, 2012 57.73 57.73 57.54 57.54 7,788 +0.08(+0.14%)
Aug 27, 2012 57.63 57.63 57.42 57.46 13,768 +0.02(+0.03%)
Aug 24, 2012 57.06 57.49 57.04 57.45 20,633 +0.43(+0.75%)
Aug 23, 2012 57.39 57.39 57.00 57.02 21,499 -0.47(-0.81%)
Aug 22, 2012 57.50 57.59 57.32 57.49 14,541 -0.18(-0.31%)
Aug 21, 2012 57.90 58.14 57.63 57.66 15,859 -0.20(-0.35%)
Aug 20, 2012 57.99 57.99 57.68 57.87 9,688 -0.25(-0.43%)
Aug 17, 2012 57.94 58.11 57.90 58.11 6,145 +0.20(+0.35%)
Aug 16, 2012 57.43 57.94 57.39 57.91 9,346 +0.51(+0.89%)
Aug 15, 2012 57.24 57.46 56.70 57.40 9,128 +0.07(+0.12%)
Aug 14, 2012 57.49 57.50 57.27 57.33 13,973 +0.13(+0.23%)
Aug 13, 2012 57.20 57.21 57.03 57.20 15,346 +0.04(+0.07%)
Aug 10, 2012 57.01 57.18 56.92 57.16 62,011 -0.06(-0.11%)
Aug 09, 2012 57.35 57.35 57.16 57.22 14,553 -0.13(-0.23%)
Aug 08, 2012 57.19 57.39 57.15 57.35 25,337 +0.18(+0.31%)
Aug 07, 2012 57.39 57.52 57.15 57.18 52,191 +0.07(+0.12%)
Aug 06, 2012 57.17 57.32 57.11 57.11 27,479 +0.12(+0.20%)
Aug 03, 2012 56.70 57.09 56.70 56.99 144,546 +1.06(+1.90%)
Aug 02, 2012 56.18 56.19 55.74 55.93 11,485 -0.43(-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.