US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.73 16.86 16.68 16.81 74,256 +0.02(+0.09%)
Aug 30, 2010 16.90 17.00 16.79 16.79 53,295 -0.17(-0.99%)
Aug 27, 2010 16.96 16.97 16.70 16.96 108,491 +0.16(+0.96%)
Aug 26, 2010 16.94 16.94 16.75 16.80 361,172 -0.10(-0.57%)
Aug 25, 2010 16.75 16.93 16.69 16.89 168,496 +0.03(+0.20%)
Aug 24, 2010 16.74 16.94 16.74 16.86 609,876 -0.13(-0.78%)
Aug 23, 2010 17.10 17.16 16.98 16.99 48,703 -0.03(-0.16%)
Aug 20, 2010 16.99 17.04 16.95 17.02 45,111 -0.02(-0.14%)
Aug 19, 2010 17.20 17.20 16.97 17.04 30,415 -0.25(-1.47%)
Aug 18, 2010 17.21 17.34 17.16 17.30 96,615 +0.08(+0.47%)
Aug 17, 2010 17.17 17.32 17.10 17.22 52,272 +0.19(+1.11%)
Aug 16, 2010 16.89 17.06 16.89 17.03 33,716 +0.01(+0.07%)
Aug 13, 2010 17.09 17.09 17.00 17.02 38,839 -0.03(-0.16%)
Aug 12, 2010 16.91 17.08 16.88 17.04 746,036 -0.04(-0.26%)
Aug 11, 2010 17.24 17.24 17.08 17.09 216,488 -0.36(-2.04%)
Aug 10, 2010 17.29 17.52 17.29 17.44 73,274 -0.02(-0.09%)
Aug 09, 2010 17.43 17.50 17.42 17.46 176,633 +0.09(+0.53%)
Aug 06, 2010 17.37 17.38 17.17 17.37 28,086 +0.02(+0.12%)
Aug 05, 2010 17.24 17.35 17.24 17.34 44,008 -0.04(-0.24%)
Aug 04, 2010 17.31 17.41 17.31 17.39 22,926 +0.10(+0.61%)
Aug 03, 2010 17.47 17.39 17.24 17.28 65,481 -0.19(-1.06%)
Aug 02, 2010 17.41 17.47 17.40 17.47 86,176 +0.28(+1.60%)
Jul 30, 2010 17.19 17.23 16.99 17.19 28,142 +0.04(+0.21%)
Jul 29, 2010 17.40 17.40 17.05 17.16 971,714 -0.17(-0.98%)
Jul 28, 2010 17.42 17.46 17.29 17.33 48,837 -0.15(-0.84%)
Jul 27, 2010 17.45 17.55 17.43 17.47 95,726 +0.04(+0.25%)
Jul 26, 2010 17.32 17.43 17.32 17.43 137,439 +0.16(+0.93%)
Jul 23, 2010 17.06 17.28 17.06 17.27 36,012 +0.15(+0.86%)
Jul 22, 2010 17.04 17.16 17.02 17.12 55,898 +0.27(+1.60%)
Jul 21, 2010 17.11 17.11 16.83 16.85 36,379 -0.15(-0.90%)
Jul 20, 2010 16.53 17.01 16.53 17.01 44,914 +0.28(+1.65%)
Jul 19, 2010 16.79 16.79 16.67 16.73 47,945 +0.03(+0.16%)
Jul 16, 2010 16.70 16.99 16.69 16.70 27,614 -0.31(-1.85%)
Jul 15, 2010 16.95 17.04 16.84 17.02 34,672 +0.04(+0.23%)
Jul 14, 2010 16.91 16.99 16.88 16.98 62,270 +0.00(+0.00%)
Jul 13, 2010 16.89 16.98 16.83 16.98 33,325 +0.26(+1.54%)
Jul 12, 2010 16.62 16.73 16.62 16.72 49,933 +0.02(+0.09%)
Jul 09, 2010 16.71 16.72 16.60 16.71 34,812 +0.06(+0.36%)
Jul 08, 2010 16.54 16.66 16.50 16.65 57,983 +0.23(+1.40%)
Jul 07, 2010 16.05 16.43 16.00 16.42 46,665 +0.42(+2.60%)
Jul 06, 2010 16.08 16.16 15.92 16.00 47,176 +0.02(+0.13%)
Jul 02, 2010 15.98 16.10 15.94 15.98 43,089 -0.05(-0.32%)
Jul 01, 2010 15.99 16.05 15.83 16.03 620,479 +0.04(+0.28%)
Jun 30, 2010 16.12 16.17 15.95 15.99 385,124 -0.10(-0.65%)
Jun 29, 2010 16.29 16.29 16.03 16.09 99,870 -0.24(-1.48%)
Jun 25, 2010 16.33 16.53 16.32 16.33 84,622 -0.13(-0.76%)
Jun 24, 2010 16.58 16.60 16.45 16.46 239,815 -0.25(-1.49%)
Jun 23, 2010 16.69 16.80 16.59 16.71 127,072 +0.02(+0.14%)
Jun 22, 2010 16.93 16.98 16.67 16.68 94,067 -0.23(-1.34%)
Jun 21, 2010 17.13 17.13 16.85 16.91 77,592 -0.04(-0.23%)
Jun 18, 2010 16.95 17.06 16.94 16.95 29,840 -0.04(-0.21%)
Jun 17, 2010 16.97 16.99 16.84 16.99 190,398 +0.05(+0.32%)
Jun 16, 2010 16.92 16.98 16.88 16.93 87,879 -0.07(-0.39%)
Jun 15, 2010 16.91 17.00 16.87 17.00 16,924 +0.24(+1.44%)
Jun 14, 2010 16.80 16.88 16.75 16.76 53,377 +0.08(+0.48%)
Jun 11, 2010 16.54 16.68 16.54 16.68 108,389 -0.06(-0.36%)
Jun 10, 2010 16.56 16.74 16.56 16.73 53,474 +0.39(+2.39%)
Jun 09, 2010 16.55 16.59 16.33 16.34 56,907 -0.05(-0.31%)
Jun 08, 2010 16.23 16.40 16.22 16.39 72,679 +0.19(+1.14%)
Jun 07, 2010 16.36 16.41 16.20 16.21 65,610 -0.12(-0.75%)
Jun 04, 2010 16.33 16.57 16.27 16.33 59,603 -0.47(-2.79%)
Jun 03, 2010 16.81 16.85 16.73 16.80 44,808 +0.12(+0.69%)
Jun 02, 2010 16.44 16.71 16.44 16.68 108,758 +0.28(+1.68%)
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.