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 (%)
Aug 31, 2012 22.56 22.58 22.44 22.46 106,602 +0.05(+0.24%)
Aug 30, 2012 22.51 22.51 22.38 22.41 23,071 -0.12(-0.54%)
Aug 29, 2012 22.60 22.60 22.53 22.53 19,888 +0.03(+0.14%)
Aug 27, 2012 22.57 22.57 22.49 22.50 35,161 +0.01(+0.03%)
Aug 24, 2012 22.34 22.51 22.33 22.50 52,691 +0.17(+0.75%)
Aug 23, 2012 22.47 22.47 22.32 22.33 54,905 -0.18(-0.81%)
Aug 22, 2012 22.52 22.55 22.45 22.51 37,135 -0.07(-0.31%)
Aug 21, 2012 22.67 22.77 22.57 22.58 40,502 -0.08(-0.35%)
Aug 20, 2012 22.71 22.71 22.59 22.66 24,741 -0.10(-0.43%)
Aug 17, 2012 22.69 22.76 22.67 22.76 15,694 +0.08(+0.35%)
Aug 16, 2012 22.49 22.69 22.47 22.68 23,868 +0.20(+0.89%)
Aug 15, 2012 22.41 22.50 22.20 22.48 23,311 +0.03(+0.12%)
Aug 14, 2012 22.51 22.52 22.43 22.45 35,685 +0.05(+0.23%)
Aug 13, 2012 22.40 22.40 22.33 22.40 39,190 +0.02(+0.07%)
Aug 10, 2012 22.32 22.39 22.29 22.38 158,361 -0.02(-0.11%)
Aug 09, 2012 22.46 22.46 22.38 22.41 37,164 -0.05(-0.23%)
Aug 08, 2012 22.40 22.47 22.38 22.46 64,706 +0.07(+0.31%)
Aug 07, 2012 22.47 22.53 22.38 22.39 133,284 +0.03(+0.12%)
Aug 06, 2012 22.39 22.45 22.36 22.36 70,175 +0.05(+0.20%)
Aug 03, 2012 22.20 22.36 22.20 22.32 369,135 +0.42(+1.90%)
Aug 02, 2012 22.00 22.00 21.83 21.90 29,330 -0.17(-0.77%)
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.