US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.47 18.61 18.47 18.54 53,294 -0.10(-0.53%)
Nov 29, 2010 18.61 18.67 18.49 18.64 35,725 -0.09(-0.50%)
Nov 26, 2010 18.66 18.77 18.66 18.73 36,329 -0.04(-0.19%)
Nov 24, 2010 18.76 18.77 18.77 18.77 24,004 +0.16(+0.87%)
Nov 23, 2010 18.61 18.63 18.57 18.60 9,274 -0.24(-1.27%)
Nov 22, 2010 18.81 18.84 18.70 18.84 26,033 +0.02(+0.10%)
Nov 19, 2010 18.77 18.84 18.69 18.82 35,488 +0.05(+0.26%)
Nov 18, 2010 18.71 18.83 18.69 18.78 46,801 +0.23(+1.24%)
Nov 17, 2010 18.51 18.60 18.51 18.54 19,590 +0.05(+0.26%)
Nov 16, 2010 18.64 18.71 18.43 18.50 43,925 -0.26(-1.37%)
Nov 15, 2010 18.79 18.87 18.75 18.75 67,063 +0.02(+0.11%)
Nov 12, 2010 18.78 18.83 18.66 18.73 74,356 -0.15(-0.78%)
Nov 11, 2010 18.73 18.88 18.73 18.88 73,779 +0.02(+0.13%)
Nov 10, 2010 18.84 18.86 18.73 18.86 184,424 +0.01(+0.03%)
Nov 09, 2010 19.04 19.04 18.81 18.85 61,454 -0.11(-0.58%)
Nov 08, 2010 18.96 18.97 18.87 18.96 39,622 -0.00(-0.02%)
Nov 05, 2010 18.98 18.98 18.89 18.96 105,374 -0.00(-0.02%)
Nov 04, 2010 18.89 18.97 18.83 18.97 97,650 +0.27(+1.43%)
Nov 03, 2010 18.69 18.70 18.55 18.70 57,307 +0.07(+0.37%)
Nov 02, 2010 18.66 18.67 18.61 18.63 333,574 +0.07(+0.39%)
Nov 01, 2010 18.64 18.68 18.48 18.56 141,256 -0.02(-0.10%)
Oct 29, 2010 18.46 18.58 18.46 18.58 63,533 +0.07(+0.36%)
Oct 28, 2010 18.51 18.57 18.43 18.51 43,652 +0.03(+0.18%)
Oct 27, 2010 18.45 18.51 18.35 18.48 242,166 -0.13(-0.72%)
Oct 25, 2010 18.72 18.72 18.60 18.61 1,020,409 +0.08(+0.44%)
Oct 22, 2010 18.50 18.56 18.49 18.53 51,836 +0.05(+0.29%)
Oct 21, 2010 18.55 18.62 18.42 18.48 78,186 +0.03(+0.15%)
Oct 20, 2010 18.34 18.53 18.34 18.45 424,863 +0.15(+0.80%)
Oct 19, 2010 18.29 18.42 18.23 18.30 48,246 -0.20(-1.09%)
Oct 18, 2010 18.45 18.51 18.44 18.51 30,907 +0.05(+0.26%)
Oct 15, 2010 18.56 18.56 18.37 18.46 250,180 +0.05(+0.26%)
Oct 14, 2010 18.43 18.46 18.36 18.41 200,372 +0.04(+0.20%)
Oct 13, 2010 18.31 18.44 18.29 18.37 46,217 +0.16(+0.87%)
Oct 12, 2010 18.12 18.26 18.10 18.21 29,035 +0.08(+0.43%)
Oct 11, 2010 18.12 18.17 18.11 18.14 59,089 +0.02(+0.12%)
Oct 08, 2010 18.12 18.15 17.98 18.12 529,953 +0.16(+0.87%)
Oct 07, 2010 18.09 18.09 17.90 17.96 186,156 -0.07(-0.38%)
Oct 06, 2010 18.04 18.05 18.00 18.03 262,801 +0.02(+0.13%)
Oct 05, 2010 17.92 18.03 17.86 18.00 136,125 +0.24(+1.37%)
Oct 04, 2010 17.76 17.84 17.69 17.76 337,721 -0.04(-0.20%)
Oct 01, 2010 17.80 17.87 17.71 17.80 221,117 +0.03(+0.17%)
Sep 30, 2010 18.42 17.99 17.68 17.77 122,265 -0.06(-0.32%)
Sep 29, 2010 17.84 17.89 17.80 17.82 61,851 -0.08(-0.45%)
Sep 28, 2010 17.81 17.93 17.72 17.91 132,158 +0.07(+0.39%)
Sep 27, 2010 17.86 17.93 17.83 17.84 94,040 -0.06(-0.35%)
Sep 24, 2010 17.83 17.92 17.77 17.90 57,101 +0.27(+1.55%)
Sep 23, 2010 17.68 17.75 17.61 17.63 52,303 -0.20(-1.14%)
Sep 22, 2010 17.85 17.90 17.79 17.83 133,456 -0.03(-0.15%)
Sep 21, 2010 17.94 17.94 17.77 17.86 71,900 -0.03(-0.18%)
Sep 20, 2010 17.73 17.92 17.69 17.89 23,494 +0.22(+1.22%)
Sep 17, 2010 17.67 17.81 17.67 17.67 64,071 -0.03(-0.17%)
Sep 15, 2010 17.55 17.73 17.53 17.70 63,660 +0.10(+0.60%)
Sep 14, 2010 17.57 17.65 17.56 17.60 42,668 -0.02(-0.09%)
Sep 13, 2010 17.64 17.66 17.55 17.61 124,013 +0.10(+0.55%)
Sep 10, 2010 17.46 17.53 17.46 17.52 8,514 +0.06(+0.33%)
Sep 09, 2010 17.56 17.56 17.43 17.46 71,550 +0.07(+0.38%)
Sep 08, 2010 17.37 17.44 17.37 17.40 36,714 +0.07(+0.38%)
Sep 07, 2010 17.34 17.42 17.31 17.33 191,018 -0.12(-0.69%)
Sep 03, 2010 17.42 17.45 17.32 17.45 32,811 +0.19(+1.08%)
Sep 02, 2010 17.21 17.27 17.17 17.26 48,302 +0.11(+0.66%)
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.