US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.53 26.69 26.46 26.53 41,315 -0.09(-0.32%)
Jun 27, 2013 26.42 26.76 26.42 26.61 82,023 +0.24(+0.89%)
Jun 26, 2013 26.24 26.44 26.24 26.38 117,190 +0.21(+0.81%)
Jun 25, 2013 26.16 26.24 26.04 26.16 93,666 +0.20(+0.75%)
Jun 24, 2013 25.97 26.20 25.73 25.97 86,675 -0.23(-0.89%)
Jun 21, 2013 26.18 26.30 25.92 26.20 168,014 +0.21(+0.80%)
Jun 20, 2013 26.68 26.68 25.94 25.99 169,612 -0.88(-3.27%)
Jun 19, 2013 27.27 27.34 26.86 26.87 83,530 -0.44(-1.62%)
Jun 18, 2013 27.15 27.31 27.13 27.31 35,865 +0.16(+0.60%)
Jun 17, 2013 27.08 27.30 27.05 27.15 53,732 +0.18(+0.65%)
Jun 14, 2013 27.02 27.13 26.91 26.98 37,267 -0.03(-0.13%)
Jun 13, 2013 26.67 27.05 26.60 27.01 82,793 +0.30(+1.14%)
Jun 12, 2013 27.01 27.01 26.69 26.71 31,979 -0.11(-0.41%)
Jun 11, 2013 26.82 27.00 26.72 26.82 61,404 -0.17(-0.62%)
Jun 10, 2013 27.08 27.08 26.86 26.99 517,493 +0.01(+0.05%)
Jun 07, 2013 26.75 26.97 26.75 26.97 97,675 +0.40(+1.50%)
Jun 06, 2013 26.43 26.58 26.24 26.58 89,106 +0.16(+0.62%)
Jun 05, 2013 26.76 26.76 26.41 26.41 128,722 -0.41(-1.54%)
Jun 04, 2013 26.89 26.98 26.63 26.82 72,159 -0.00(-0.01%)
Jun 03, 2013 26.58 26.83 26.38 26.83 737,012 +0.19(+0.72%)
May 31, 2013 27.01 27.02 26.63 26.63 92,201 -0.45(-1.68%)
May 30, 2013 27.13 27.26 27.09 27.09 84,057 -0.02(-0.09%)
May 29, 2013 27.42 27.42 27.07 27.11 229,946 -0.43(-1.55%)
May 28, 2013 27.67 27.75 27.42 27.54 47,907 +0.19(+0.70%)
May 24, 2013 27.27 27.39 27.18 27.35 28,726 +0.09(+0.34%)
May 23, 2013 27.06 27.30 27.06 27.26 39,203 -0.08(-0.29%)
May 22, 2013 27.47 27.78 27.27 27.34 52,798 -0.13(-0.46%)
May 21, 2013 27.50 27.55 27.34 27.46 84,477 -0.04(-0.16%)
May 20, 2013 27.70 27.70 27.48 27.50 88,552 -0.20(-0.71%)
May 17, 2013 27.58 27.72 27.54 27.70 498,954 +0.14(+0.50%)
May 16, 2013 27.69 27.75 27.53 27.56 61,260 -0.13(-0.45%)
May 15, 2013 27.42 27.75 27.42 27.69 52,733 +0.55(+2.02%)
May 13, 2013 27.05 27.21 27.05 27.14 133,456 +0.03(+0.12%)
May 10, 2013 26.98 27.12 26.98 27.10 129,003 +0.17(+0.63%)
May 09, 2013 27.12 27.14 26.93 26.93 23,898 -0.16(-0.57%)
May 08, 2013 27.03 27.09 26.97 27.09 40,821 +0.06(+0.21%)
May 07, 2013 26.85 27.03 26.85 27.03 70,030 +0.24(+0.89%)
May 06, 2013 27.02 27.02 26.75 26.79 57,669 -0.13(-0.46%)
May 03, 2013 26.95 26.97 26.88 26.92 77,332 +0.24(+0.89%)
May 02, 2013 26.60 26.76 26.58 26.68 144,715 +0.12(+0.46%)
May 01, 2013 26.86 26.86 26.53 26.56 88,522 -0.15(-0.56%)
Apr 30, 2013 26.72 26.73 26.59 26.71 72,044 +0.02(+0.07%)
Apr 29, 2013 26.64 26.74 26.60 26.69 1,030,547 +0.12(+0.46%)
Apr 26, 2013 26.62 26.60 26.52 26.57 31,822 -0.03(-0.13%)
Apr 25, 2013 26.47 26.65 26.47 26.60 148,115 +0.25(+0.95%)
Apr 24, 2013 26.64 26.64 26.35 26.35 68,624 -0.36(-1.34%)
Apr 23, 2013 26.52 26.71 26.52 26.71 204,508 +0.29(+1.11%)
Apr 22, 2013 26.32 26.44 26.17 26.41 186,657 +0.09(+0.36%)
Apr 19, 2013 26.01 26.32 26.01 26.32 52,919 +0.40(+1.54%)
Apr 18, 2013 26.04 26.07 25.89 25.92 81,925 -0.06(-0.22%)
Apr 17, 2013 26.17 26.17 25.91 25.98 42,456 -0.31(-1.18%)
Apr 16, 2013 26.04 26.29 25.98 26.29 266,554 +0.51(+1.98%)
Apr 15, 2013 26.37 26.37 25.78 25.78 29,496 -0.57(-2.17%)
Apr 12, 2013 26.32 26.35 26.24 26.35 65,545 +0.01(+0.05%)
Apr 11, 2013 26.18 26.41 26.18 26.34 81,155 +0.16(+0.61%)
Apr 10, 2013 25.97 26.18 25.95 26.18 97,997 +0.30(+1.16%)
Apr 09, 2013 25.98 25.98 25.83 25.88 47,219 -0.07(-0.26%)
Apr 08, 2013 25.78 25.95 25.63 25.95 77,348 +0.28(+1.09%)
Apr 05, 2013 25.63 25.70 25.53 25.67 81,853 -0.21(-0.80%)
Apr 04, 2013 25.76 25.91 25.76 25.87 88,463 +0.10(+0.40%)
Apr 03, 2013 26.06 26.08 25.70 25.77 60,959 -0.29(-1.10%)
Apr 02, 2013 26.16 26.16 25.96 26.06 278,807 +0.20(+0.78%)
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.