US Consumer Goods Ishares ETF (NY: IYK )

185.08 USD +0.91 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 71.62 71.83 71.01 71.38 29,267 -0.22(-0.31%)
May 30, 2012 71.99 71.99 71.56 71.60 8,144 -0.73(-1.01%)
May 29, 2012 71.96 72.38 71.91 72.33 20,038 +0.61(+0.84%)
May 25, 2012 71.85 71.98 71.60 71.72 21,331 -0.02(-0.02%)
May 24, 2012 71.31 71.80 71.31 71.74 58,877 +0.53(+0.74%)
May 23, 2012 70.82 71.29 70.54 71.21 13,581 +0.00(+0.00%)
May 22, 2012 71.28 71.61 71.12 71.21 30,372 +0.06(+0.08%)
May 21, 2012 70.66 71.15 70.39 71.15 14,031 +0.63(+0.89%)
May 18, 2012 71.24 71.24 70.44 70.52 73,680 -0.47(-0.66%)
May 17, 2012 72.24 72.24 70.98 70.99 12,168 -1.19(-1.65%)
May 16, 2012 72.13 72.42 72.12 72.18 15,813 +0.24(+0.33%)
May 15, 2012 72.02 72.37 71.79 71.94 23,100 -0.18(-0.25%)
May 14, 2012 72.10 72.45 71.80 72.12 43,413 -0.46(-0.63%)
May 11, 2012 72.42 73.01 72.42 72.58 9,345 -0.07(-0.10%)
May 10, 2012 72.77 73.01 72.61 72.65 21,032 +0.33(+0.46%)
May 09, 2012 72.37 72.74 71.98 72.32 54,145 -0.49(-0.67%)
May 08, 2012 72.94 72.94 72.19 72.81 67,182 -0.41(-0.56%)
May 07, 2012 73.03 73.43 73.03 73.22 55,065 -0.08(-0.11%)
May 04, 2012 73.84 73.84 73.20 73.30 89,246 -0.77(-1.04%)
May 03, 2012 74.45 74.45 73.88 74.07 13,344 -0.38(-0.51%)
May 02, 2012 73.99 74.52 73.98 74.45 23,134 +0.28(+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.