US Consumer Goods Ishares ETF (NY: IYK )

187.23 USD +0.84 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 66.67 67.33 66.56 66.73 30,065 +0.19(+0.29%)
Aug 30, 2011 66.05 66.91 65.94 66.54 38,963 +0.26(+0.39%)
Aug 29, 2011 65.34 66.34 65.34 66.28 85,475 +1.42(+2.19%)
Aug 26, 2011 63.72 64.98 63.00 64.86 17,487 +0.85(+1.33%)
Aug 25, 2011 65.26 65.31 63.90 64.01 28,010 -1.06(-1.63%)
Aug 24, 2011 64.43 65.14 64.25 65.07 20,474 +0.48(+0.74%)
Aug 23, 2011 62.95 64.59 62.91 64.59 83,473 +1.96(+3.13%)
Aug 22, 2011 63.63 63.63 62.55 62.63 28,403 +0.18(+0.29%)
Aug 19, 2011 62.95 63.66 62.34 62.45 112,517 -0.82(-1.30%)
Aug 18, 2011 63.82 64.00 62.71 63.27 34,555 -1.85(-2.84%)
Aug 17, 2011 65.20 65.69 64.77 65.12 11,397 +0.20(+0.31%)
Aug 16, 2011 64.85 65.31 64.44 64.92 53,835 -0.40(-0.61%)
Aug 15, 2011 64.91 65.39 64.59 65.32 64,750 +0.95(+1.48%)
Aug 12, 2011 64.25 64.71 63.68 64.37 21,064 +0.87(+1.37%)
Aug 11, 2011 61.54 64.32 61.46 63.50 244,347 +2.21(+3.61%)
Aug 10, 2011 62.72 64.07 61.20 61.29 285,467 -2.19(-3.45%)
Aug 09, 2011 63.88 63.48 60.30 63.48 89,840 +1.77(+2.87%)
Aug 08, 2011 63.14 64.07 61.58 61.71 68,128 -3.13(-4.83%)
Aug 05, 2011 64.82 65.25 63.23 64.84 75,826 +0.88(+1.38%)
Aug 04, 2011 66.28 66.41 63.96 63.96 64,061 -2.83(-4.24%)
Aug 03, 2011 66.48 66.79 65.56 66.79 89,083 +0.51(+0.77%)
Aug 02, 2011 67.02 67.35 66.24 66.28 35,952 -1.28(-1.89%)
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.