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 30, 2011 20.69 20.83 20.66 20.80 71,807 +0.18(+0.88%)
Jun 29, 2011 20.61 20.65 20.56 20.61 72,862 +0.12(+0.59%)
Jun 28, 2011 20.39 20.49 20.39 20.49 48,263 +0.17(+0.82%)
Jun 27, 2011 20.24 20.39 20.24 20.33 42,348 +0.11(+0.55%)
Jun 24, 2011 20.33 20.36 20.19 20.22 18,903 -0.19(-0.93%)
Jun 23, 2011 20.32 20.41 20.17 20.41 97,259 -0.11(-0.56%)
Jun 22, 2011 20.59 20.64 20.52 20.52 50,902 -0.12(-0.58%)
Jun 21, 2011 20.60 20.68 20.57 20.64 90,311 +0.12(+0.59%)
Jun 20, 2011 20.51 20.54 20.50 20.52 99,738 +0.18(+0.90%)
Jun 17, 2011 20.40 20.43 20.33 20.34 45,207 +0.12(+0.58%)
Jun 16, 2011 20.16 20.30 20.10 20.22 105,524 +0.07(+0.33%)
Jun 15, 2011 20.34 20.37 20.08 20.15 83,076 -0.33(-1.59%)
Jun 14, 2011 20.38 20.53 20.35 20.48 92,301 +0.28(+1.40%)
Jun 13, 2011 20.16 20.26 20.13 20.19 143,410 +0.09(+0.44%)
Jun 10, 2011 20.28 20.29 20.09 20.10 81,405 -0.26(-1.27%)
Jun 09, 2011 20.26 20.45 20.19 20.36 253,576 +0.16(+0.79%)
Jun 08, 2011 20.23 20.25 20.15 20.20 748,734 -0.08(-0.40%)
Jun 07, 2011 20.38 20.39 20.28 20.29 146,567 -0.05(-0.22%)
Jun 06, 2011 20.44 20.46 20.33 20.33 416,124 -0.14(-0.71%)
Jun 03, 2011 20.61 20.61 20.45 20.48 238,280 -0.41(-1.97%)
May 24, 2011 20.95 20.96 20.86 20.89 109,362 -0.02(-0.09%)
May 23, 2011 20.92 20.95 20.84 20.91 91,341 -0.17(-0.83%)
May 20, 2011 21.19 21.19 21.03 21.08 133,457 -0.11(-0.51%)
May 19, 2011 21.14 21.20 21.07 21.19 1,042,324 +0.11(+0.51%)
May 18, 2011 20.97 21.09 20.91 21.08 1,042,543 +0.15(+0.72%)
May 17, 2011 20.88 20.97 20.83 20.93 178,448 +0.00(+0.00%)
May 16, 2011 20.93 21.02 20.91 20.93 431,676 -0.06(-0.29%)
May 13, 2011 21.08 21.12 20.96 20.99 185,613 -0.05(-0.24%)
May 12, 2011 20.76 21.06 20.76 21.04 1,051,718 +0.22(+1.07%)
May 11, 2011 20.87 20.94 20.75 20.82 63,304 -0.08(-0.36%)
May 10, 2011 20.79 20.92 20.79 20.89 1,008,731 +0.13(+0.64%)
May 09, 2011 20.75 20.79 20.69 20.76 43,705 +0.05(+0.22%)
May 06, 2011 20.76 20.89 20.66 20.72 83,877 +0.06(+0.31%)
May 05, 2011 20.67 20.81 20.60 20.65 129,583 -0.14(-0.68%)
May 04, 2011 20.85 20.86 20.75 20.79 27,501 -0.01(-0.06%)
May 03, 2011 20.80 20.83 20.75 20.81 305,157 -0.01(-0.06%)
May 02, 2011 20.80 20.82 20.80 20.82 45,901 +0.00(+0.00%)
Apr 29, 2011 20.84 20.85 20.79 20.82 37,500 +0.05(+0.22%)
Apr 28, 2011 20.58 20.78 20.58 20.77 82,737 +0.15(+0.74%)
Apr 27, 2011 20.61 20.63 20.54 20.62 45,456 +0.13(+0.62%)
Apr 26, 2011 20.41 20.52 20.38 20.49 266,799 +0.11(+0.56%)
Apr 25, 2011 20.36 20.38 20.27 20.38 58,605 -0.05(-0.27%)
Apr 21, 2011 20.49 20.49 20.40 20.43 191,000 +0.05(+0.25%)
Apr 20, 2011 20.44 20.44 20.37 20.38 165,512 +0.20(+1.00%)
Apr 19, 2011 20.18 20.18 20.07 20.18 238,456 +0.07(+0.33%)
Apr 18, 2011 20.17 20.17 20.01 20.11 101,363 -0.17(-0.85%)
Apr 15, 2011 20.20 20.32 20.17 20.29 51,218 +0.07(+0.36%)
Apr 14, 2011 20.06 20.23 20.04 20.21 196,632 +0.10(+0.49%)
Apr 13, 2011 20.12 20.14 20.07 20.11 78,783 +0.03(+0.16%)
Apr 12, 2011 20.06 20.10 19.97 20.08 193,901 +0.04(+0.18%)
Apr 11, 2011 20.10 20.13 20.04 20.04 353,478 +0.05(+0.27%)
Apr 08, 2011 20.18 20.18 19.92 19.99 2,060,138 -0.10(-0.51%)
Apr 07, 2011 20.17 20.17 20.01 20.09 44,103 -0.05(-0.24%)
Apr 06, 2011 20.23 20.23 20.12 20.14 53,850 -0.00(-0.01%)
Apr 05, 2011 20.09 20.18 20.09 20.14 53,189 +0.03(+0.15%)
Apr 04, 2011 20.09 20.13 20.07 20.11 32,326 +0.05(+0.22%)
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.