US Consumer Goods Ishares ETF (NY: IYK )

179.85 USD -1.87 (-1.03%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 73.92 75.08 73.89 74.99 50,310 +0.91(+1.23%)
Dec 28, 2012 74.38 74.65 74.07 74.08 28,757 -0.66(-0.88%)
Dec 27, 2012 74.56 74.80 74.02 74.74 18,421 +0.20(+0.27%)
Dec 26, 2012 74.88 75.17 74.45 74.54 24,815 -0.64(-0.85%)
Dec 24, 2012 75.09 75.18 74.96 75.18 4,808 -0.12(-0.16%)
Dec 21, 2012 75.25 75.38 74.75 75.30 212,872 -0.46(-0.61%)
Dec 20, 2012 75.32 75.77 75.32 75.76 35,605 +0.36(+0.48%)
Dec 19, 2012 76.05 76.05 75.40 75.40 14,763 -1.12(-1.46%)
Dec 18, 2012 76.34 76.62 75.98 76.52 41,498 +0.25(+0.33%)
Dec 17, 2012 76.00 76.29 75.95 76.27 20,552 +0.42(+0.56%)
Dec 14, 2012 76.00 76.18 75.85 75.85 30,447 -0.31(-0.40%)
Dec 13, 2012 76.44 76.63 75.98 76.15 30,789 -0.32(-0.42%)
Dec 12, 2012 76.70 76.97 76.44 76.47 15,330 +0.00(+0.00%)
Dec 11, 2012 76.46 76.78 76.40 76.47 27,541 +0.29(+0.38%)
Dec 10, 2012 76.30 76.41 76.12 76.18 25,250 -0.14(-0.18%)
Dec 07, 2012 75.99 76.34 75.99 76.32 41,012 +0.45(+0.59%)
Dec 06, 2012 75.72 75.99 75.69 75.87 20,245 +0.18(+0.24%)
Dec 05, 2012 75.89 76.17 74.57 75.69 11,611 -0.27(-0.36%)
Dec 04, 2012 76.04 76.10 75.71 75.96 15,407 -0.50(-0.65%)
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%)
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.