US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 59.93 59.93 59.66 59.89 11,088 -0.02(-0.03%)
Nov 29, 2012 59.76 59.97 59.54 59.90 31,824 +0.31(+0.53%)
Nov 28, 2012 58.92 59.59 58.88 59.59 157,812 +0.56(+0.96%)
Nov 27, 2012 59.17 59.43 59.03 59.03 8,792 -0.04(-0.07%)
Nov 26, 2012 59.10 59.14 58.87 59.07 13,982 -0.26(-0.44%)
Nov 23, 2012 58.70 59.32 58.70 59.32 4,177 +0.78(+1.34%)
Nov 21, 2012 58.52 58.57 58.37 58.54 6,012 +0.25(+0.43%)
Nov 20, 2012 58.06 58.46 58.02 58.29 47,957 +0.18(+0.31%)
Nov 19, 2012 57.48 58.11 56.04 58.11 359,849 +1.16(+2.04%)
Nov 16, 2012 56.59 56.99 56.32 56.95 31,649 +0.50(+0.89%)
Nov 15, 2012 56.16 56.46 56.10 56.45 60,001 +0.16(+0.28%)
Nov 14, 2012 57.11 57.15 56.24 56.29 19,952 -0.87(-1.52%)
Nov 13, 2012 56.96 57.51 56.93 57.16 18,693 +0.03(+0.05%)
Nov 12, 2012 57.28 57.41 57.10 57.13 7,353 -0.04(-0.07%)
Nov 09, 2012 57.01 57.60 56.83 57.17 26,255 -0.06(-0.10%)
Nov 08, 2012 57.80 57.88 57.23 57.23 15,335 -0.83(-1.43%)
Nov 07, 2012 58.34 58.34 57.63 58.06 41,330 -0.66(-1.12%)
Nov 06, 2012 58.49 58.84 58.43 58.71 10,008 +0.41(+0.70%)
Nov 05, 2012 58.14 58.34 57.91 58.31 14,320 +0.05(+0.09%)
Nov 02, 2012 58.89 58.89 58.22 58.26 12,336 -0.39(-0.67%)
Nov 01, 2012 58.20 58.71 58.20 58.65 8,063 +0.48(+0.82%)
Oct 31, 2012 58.28 58.34 57.84 58.17 43,742 +0.38(+0.66%)
Oct 26, 2012 57.88 57.79 57.79 57.79 9,064 -0.09(-0.16%)
Oct 25, 2012 58.06 58.14 57.76 57.88 32,760 +0.24(+0.42%)
Oct 24, 2012 57.85 58.01 57.59 57.64 129,572 -0.16(-0.27%)
Oct 23, 2012 57.98 57.98 57.48 57.80 42,139 -0.85(-1.45%)
Oct 19, 2012 59.25 59.25 58.50 58.65 26,839 -0.72(-1.21%)
Oct 18, 2012 59.25 59.44 59.18 59.36 19,674 -0.08(-0.13%)
Oct 17, 2012 59.29 59.58 59.29 59.44 27,912 +0.24(+0.41%)
Oct 16, 2012 58.95 59.20 58.92 59.20 12,579 +0.38(+0.64%)
Oct 15, 2012 58.43 58.82 58.43 58.82 21,073 +0.49(+0.83%)
Oct 12, 2012 58.41 58.60 58.30 58.34 43,580 -0.01(-0.01%)
Oct 11, 2012 58.61 58.61 58.34 58.35 237,743 +0.04(+0.08%)
Oct 10, 2012 58.82 58.82 58.30 58.30 17,084 -0.53(-0.90%)
Oct 09, 2012 59.25 59.34 58.83 58.83 9,332 -0.58(-0.97%)
Oct 08, 2012 59.41 59.45 59.34 59.41 8,356 -0.14(-0.24%)
Oct 05, 2012 59.72 59.81 59.44 59.55 34,692 +0.17(+0.29%)
Oct 04, 2012 59.33 59.43 59.33 59.38 8,736 +0.38(+0.64%)
Oct 03, 2012 58.89 59.23 58.82 59.00 32,865 +0.19(+0.32%)
Oct 02, 2012 59.08 59.08 58.58 58.82 42,965 +0.12(+0.20%)
Oct 01, 2012 58.43 58.95 58.43 58.70 14,692 +0.35(+0.60%)
Sep 28, 2012 58.41 58.44 58.07 58.35 22,545 -0.23(-0.40%)
Sep 27, 2012 58.42 58.72 58.26 58.58 30,906 +0.33(+0.56%)
Sep 26, 2012 58.45 58.57 58.20 58.25 313,060 -0.20(-0.34%)
Sep 25, 2012 59.08 59.15 58.42 58.45 12,400 -0.58(-0.99%)
Sep 24, 2012 58.84 59.11 58.82 59.03 10,550 -0.03(-0.05%)
Sep 21, 2012 59.48 59.48 59.04 59.06 58,311 -0.16(-0.28%)
Sep 20, 2012 58.95 59.31 58.95 59.22 76,417 +0.12(+0.21%)
Sep 19, 2012 58.95 59.27 58.92 59.10 156,435 +0.20(+0.34%)
Sep 18, 2012 58.76 59.01 58.69 58.90 11,098 +0.16(+0.27%)
Sep 17, 2012 58.64 58.80 58.64 58.74 44,183 -0.05(-0.09%)
Sep 14, 2012 58.96 58.96 58.66 58.80 29,195 -0.01(-0.01%)
Sep 13, 2012 57.89 58.92 57.89 58.80 12,325 +0.87(+1.51%)
Sep 12, 2012 58.34 58.49 57.89 57.93 15,344 -0.34(-0.59%)
Sep 11, 2012 58.33 58.42 58.21 58.27 22,557 -0.07(-0.12%)
Sep 10, 2012 58.43 58.54 58.34 58.34 13,147 -0.14(-0.24%)
Sep 07, 2012 58.69 58.70 58.36 58.48 32,402 -0.13(-0.23%)
Sep 06, 2012 58.20 58.65 58.20 58.62 11,833 +0.92(+1.59%)
Sep 05, 2012 57.73 57.78 57.60 57.70 17,814 -0.05(-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.