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 (%)
Nov 29, 2013 29.18 29.28 29.18 29.22 4,440 +0.04(+0.13%)
Nov 27, 2013 29.15 29.19 29.11 29.18 17,674 +0.09(+0.31%)
Nov 26, 2013 29.14 29.23 29.10 29.10 87,733 +0.01(+0.03%)
Nov 25, 2013 29.22 29.24 29.08 29.09 91,667 -0.09(-0.33%)
Nov 22, 2013 29.07 29.18 29.03 29.18 45,593 +0.11(+0.37%)
Nov 21, 2013 28.96 29.07 28.95 29.07 41,943 +0.19(+0.67%)
Nov 20, 2013 29.04 29.16 28.83 28.88 43,458 -0.14(-0.47%)
Nov 19, 2013 29.11 29.15 29.00 29.02 51,745 -0.16(-0.56%)
Nov 18, 2013 29.36 29.36 29.15 29.18 19,306 -0.11(-0.38%)
Nov 15, 2013 29.28 29.30 29.17 29.29 59,082 +0.08(+0.27%)
Nov 14, 2013 29.05 29.24 29.05 29.21 36,823 +0.17(+0.60%)
Nov 13, 2013 28.61 29.04 28.61 29.04 18,522 +0.37(+1.28%)
Nov 12, 2013 28.62 28.70 28.59 28.67 11,600 -0.00(-0.01%)
Nov 11, 2013 28.70 28.74 28.67 28.67 25,624 -0.02(-0.06%)
Nov 08, 2013 28.52 28.70 28.39 28.69 57,844 +0.17(+0.60%)
Nov 07, 2013 28.97 28.97 28.50 28.52 86,649 -0.47(-1.63%)
Nov 06, 2013 28.91 28.99 28.82 28.99 55,297 +0.14(+0.48%)
Nov 05, 2013 28.72 28.90 28.68 28.85 22,147 +0.04(+0.15%)
Nov 04, 2013 28.79 28.86 28.67 28.81 205,440 +0.12(+0.43%)
Nov 01, 2013 28.72 28.78 28.57 28.69 310,034 +0.05(+0.18%)
Oct 31, 2013 28.70 28.83 28.60 28.64 73,637 -0.13(-0.47%)
Oct 30, 2013 29.06 29.06 28.77 28.77 55,314 -0.20(-0.70%)
Oct 29, 2013 28.76 28.97 28.75 28.97 19,492 +0.22(+0.78%)
Oct 28, 2013 28.61 28.80 28.60 28.75 69,327 +0.28(+0.97%)
Oct 25, 2013 28.41 28.47 28.37 28.47 23,671 +0.07(+0.26%)
Oct 24, 2013 28.44 28.45 28.38 28.40 36,879 +0.01(+0.02%)
Oct 23, 2013 28.36 28.43 28.31 28.39 37,424 -0.03(-0.11%)
Oct 22, 2013 28.20 28.48 28.20 28.42 67,620 +0.33(+1.17%)
Oct 21, 2013 28.20 28.20 28.01 28.10 38,224 -0.05(-0.17%)
Oct 18, 2013 28.09 28.16 28.04 28.15 44,163 +0.10(+0.37%)
Oct 17, 2013 27.69 28.05 27.69 28.04 42,025 +0.28(+1.00%)
Oct 16, 2013 27.58 27.78 27.56 27.76 43,504 +0.34(+1.25%)
Oct 15, 2013 27.65 27.65 27.39 27.42 23,129 -0.24(-0.89%)
Oct 14, 2013 27.45 27.68 27.42 27.67 49,528 +0.13(+0.47%)
Oct 11, 2013 27.39 27.54 27.39 27.54 20,439 +0.07(+0.26%)
Oct 10, 2013 27.19 27.49 27.19 27.47 67,065 +0.55(+2.06%)
Oct 09, 2013 27.04 27.04 26.86 26.91 32,833 -0.04(-0.15%)
Oct 08, 2013 27.18 27.22 26.95 26.95 62,174 -0.24(-0.89%)
Oct 07, 2013 27.18 27.31 27.18 27.19 36,494 -0.15(-0.56%)
Oct 04, 2013 27.26 27.40 27.25 27.35 26,757 +0.12(+0.42%)
Oct 03, 2013 27.34 27.37 27.11 27.23 39,253 -0.16(-0.57%)
Oct 02, 2013 27.33 27.40 27.19 27.39 165,726 -0.11(-0.39%)
Oct 01, 2013 27.53 27.53 27.34 27.49 192,121 +0.14(+0.53%)
Sep 30, 2013 27.36 27.42 27.28 27.35 151,801 -0.19(-0.68%)
Sep 27, 2013 27.53 27.59 27.53 27.54 62,934 -0.11(-0.40%)
Sep 26, 2013 27.62 27.69 27.54 27.65 36,448 +0.10(+0.36%)
Sep 25, 2013 27.76 27.76 27.53 27.55 77,745 -0.20(-0.71%)
Sep 24, 2013 27.78 27.87 27.69 27.74 391,508 -0.09(-0.32%)
Sep 23, 2013 27.97 27.97 27.70 27.83 151,674 -0.21(-0.76%)
Sep 20, 2013 28.17 28.18 28.02 28.05 25,110 -0.18(-0.64%)
Sep 19, 2013 28.38 28.38 28.20 28.23 27,180 -0.06(-0.21%)
Sep 18, 2013 27.94 28.32 27.79 28.29 73,003 +0.34(+1.21%)
Sep 17, 2013 27.81 27.96 27.81 27.95 9,170 +0.12(+0.42%)
Sep 16, 2013 27.64 27.94 27.81 27.83 26,670 +0.20(+0.71%)
Sep 13, 2013 27.52 27.64 27.49 27.64 62,949 +0.19(+0.69%)
Sep 12, 2013 27.53 27.54 27.43 27.45 37,316 -0.06(-0.23%)
Sep 11, 2013 27.33 27.51 27.32 27.51 22,252 +0.16(+0.58%)
Sep 10, 2013 27.41 27.43 27.31 27.35 37,548 +0.04(+0.15%)
Sep 09, 2013 27.09 27.31 27.09 27.31 57,910 +0.25(+0.91%)
Sep 06, 2013 27.13 27.19 26.87 27.07 18,808 +0.03(+0.11%)
Sep 05, 2013 27.04 27.09 27.02 27.04 38,019 -0.00(-0.00%)
Sep 04, 2013 26.82 27.10 26.82 27.04 25,467 +0.28(+1.03%)
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.