US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 22.31 22.32 22.23 22.24 32,150 -0.13(-0.56%)
Jul 30, 2012 22.31 22.43 22.30 22.36 72,524 +0.04(+0.17%)
Jul 27, 2012 22.09 22.36 22.04 22.33 56,664 +0.33(+1.49%)
Jul 26, 2012 21.86 22.04 21.86 22.00 41,638 +0.38(+1.76%)
Jul 25, 2012 21.67 21.69 21.59 21.62 147,997 -0.02(-0.11%)
Jul 24, 2012 21.79 21.79 21.53 21.64 29,225 -0.15(-0.71%)
Jul 23, 2012 21.78 21.83 21.72 21.80 42,966 -0.21(-0.96%)
Jul 20, 2012 22.08 22.08 21.95 22.01 23,420 -0.17(-0.78%)
Jul 19, 2012 22.17 22.24 22.06 22.18 49,206 +0.07(+0.32%)
Jul 18, 2012 22.01 22.13 22.01 22.11 28,872 +0.08(+0.37%)
Jul 17, 2012 21.99 22.06 21.85 22.03 46,316 +0.12(+0.53%)
Jul 16, 2012 22.01 22.04 21.91 21.92 28,131 -0.13(-0.58%)
Jul 13, 2012 21.81 22.06 21.81 22.04 43,661 +0.29(+1.34%)
Jul 12, 2012 21.71 21.82 21.64 21.75 58,295 -0.03(-0.14%)
Jul 11, 2012 21.88 21.88 21.70 21.78 48,290 -0.05(-0.22%)
Jul 10, 2012 21.95 21.95 21.78 21.83 40,423 -0.04(-0.19%)
Jul 09, 2012 21.94 21.94 21.81 21.87 33,405 -0.07(-0.32%)
Jul 06, 2012 21.90 21.94 21.84 21.94 85,909 -0.07(-0.33%)
Jul 05, 2012 22.06 22.06 21.95 22.02 85,784 +0.00(+0.01%)
Jul 03, 2012 21.90 22.05 21.90 22.01 35,814 +0.12(+0.55%)
Jul 02, 2012 21.71 21.91 21.71 21.89 189,029 +0.10(+0.46%)
Jun 29, 2012 21.72 21.79 21.61 21.79 50,859 +0.37(+1.73%)
Jun 28, 2012 21.27 21.42 21.21 21.42 45,091 +0.02(+0.09%)
Jun 27, 2012 21.32 21.45 21.32 21.41 48,224 +0.12(+0.56%)
Jun 26, 2012 21.30 21.34 21.17 21.29 174,919 +0.06(+0.30%)
Jun 25, 2012 21.32 21.32 21.18 21.22 244,999 -0.22(-1.05%)
Jun 22, 2012 21.45 21.48 21.42 21.45 341,076 +0.06(+0.28%)
Jun 21, 2012 21.74 21.75 21.38 21.39 67,048 -0.36(-1.66%)
Jun 20, 2012 21.81 21.81 21.64 21.75 57,448 -0.11(-0.50%)
Jun 19, 2012 21.83 21.93 21.83 21.86 19,437 +0.01(+0.03%)
Jun 18, 2012 21.70 21.87 21.70 21.85 21,663 +0.05(+0.21%)
Jun 15, 2012 21.77 21.81 21.74 21.81 40,525 +0.08(+0.36%)
Jun 14, 2012 21.54 21.76 21.53 21.73 93,057 +0.23(+1.09%)
Jun 13, 2012 21.59 21.68 21.45 21.49 38,683 -0.14(-0.64%)
Jun 12, 2012 21.55 21.63 21.46 21.63 34,393 +0.15(+0.69%)
Jun 11, 2012 21.81 21.81 21.49 21.49 38,294 -0.18(-0.81%)
Jun 08, 2012 21.51 21.67 21.48 21.66 28,567 +0.15(+0.68%)
Jun 07, 2012 21.67 21.69 21.52 21.52 77,149 +0.07(+0.34%)
Jun 06, 2012 21.21 21.46 21.21 21.44 70,169 +0.31(+1.48%)
Jun 05, 2012 21.02 21.16 21.00 21.13 117,258 +0.04(+0.20%)
Jun 04, 2012 21.12 21.12 20.93 21.09 283,346 -0.05(-0.23%)
Jun 01, 2012 21.38 21.39 21.10 21.14 518,382 -0.49(-2.27%)
May 31, 2012 21.70 21.76 21.52 21.63 96,591 -0.07(-0.31%)
May 30, 2012 21.81 21.81 21.68 21.69 26,878 -0.22(-1.01%)
May 29, 2012 21.80 21.93 21.79 21.92 66,132 +0.18(+0.84%)
May 25, 2012 21.77 21.81 21.69 21.73 70,400 -0.00(-0.02%)
May 24, 2012 21.61 21.76 21.61 21.74 194,315 +0.16(+0.74%)
May 23, 2012 21.46 21.60 21.37 21.58 44,822 +0.00(+0.00%)
May 22, 2012 21.60 21.70 21.55 21.58 100,238 +0.02(+0.08%)
May 21, 2012 21.41 21.56 21.33 21.56 46,307 +0.19(+0.89%)
May 18, 2012 21.59 21.59 21.34 21.37 243,171 -0.14(-0.66%)
May 17, 2012 21.89 21.89 21.51 21.51 40,158 -0.36(-1.65%)
May 16, 2012 21.86 21.94 21.85 21.87 52,188 +0.07(+0.33%)
May 15, 2012 21.82 21.93 21.75 21.80 76,238 -0.05(-0.25%)
May 14, 2012 21.85 21.95 21.76 21.85 143,278 -0.14(-0.63%)
May 11, 2012 21.94 22.12 21.94 21.99 30,841 -0.02(-0.10%)
May 10, 2012 22.05 22.12 22.00 22.01 69,413 +0.10(+0.46%)
May 09, 2012 21.93 22.04 21.81 21.91 178,698 -0.15(-0.67%)
May 08, 2012 22.10 22.10 21.87 22.06 221,725 -0.12(-0.56%)
May 07, 2012 22.13 22.25 22.13 22.19 181,734 -0.02(-0.11%)
May 04, 2012 22.37 22.37 22.18 22.21 294,544 -0.23(-1.04%)
May 03, 2012 22.56 22.56 22.39 22.44 44,040 -0.12(-0.51%)
May 02, 2012 22.42 22.58 22.42 22.56 76,350 +0.08(+0.38%)
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.