US Consumer Goods Ishares ETF (NY: IYK )

70.51 -0.49 (-0.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.70 28.83 28.60 28.64 73,637 -0.13(-0.47%)
Oct 30, 2013 29.06 29.06 28.77 28.77 55,314 -0.20(-0.70%)
Oct 29, 2013 28.76 28.97 28.75 28.97 19,492 +0.22(+0.78%)
Oct 28, 2013 28.61 28.80 28.60 28.75 69,327 +0.28(+0.97%)
Oct 25, 2013 28.41 28.47 28.37 28.47 23,671 +0.07(+0.26%)
Oct 24, 2013 28.44 28.45 28.38 28.40 36,879 +0.01(+0.02%)
Oct 23, 2013 28.36 28.43 28.31 28.39 37,424 -0.03(-0.11%)
Oct 22, 2013 28.20 28.48 28.20 28.42 67,620 +0.33(+1.17%)
Oct 21, 2013 28.20 28.20 28.01 28.10 38,224 -0.05(-0.17%)
Oct 18, 2013 28.09 28.16 28.04 28.15 44,163 +0.10(+0.37%)
Oct 17, 2013 27.69 28.05 27.69 28.04 42,025 +0.28(+1.00%)
Oct 16, 2013 27.58 27.78 27.56 27.76 43,504 +0.34(+1.25%)
Oct 15, 2013 27.65 27.65 27.39 27.42 23,129 -0.24(-0.89%)
Oct 14, 2013 27.45 27.68 27.42 27.67 49,528 +0.13(+0.47%)
Oct 11, 2013 27.39 27.54 27.39 27.54 20,439 +0.07(+0.26%)
Oct 10, 2013 27.19 27.49 27.19 27.47 67,065 +0.55(+2.06%)
Oct 09, 2013 27.04 27.04 26.86 26.91 32,833 -0.04(-0.15%)
Oct 08, 2013 27.18 27.22 26.95 26.95 62,174 -0.24(-0.89%)
Oct 07, 2013 27.18 27.31 27.18 27.19 36,494 -0.15(-0.56%)
Oct 04, 2013 27.26 27.40 27.25 27.35 26,757 +0.12(+0.42%)
Oct 03, 2013 27.34 27.37 27.11 27.23 39,253 -0.16(-0.57%)
Oct 02, 2013 27.33 27.40 27.19 27.39 165,726 -0.11(-0.39%)
Oct 01, 2013 27.53 27.53 27.34 27.49 192,121 +0.14(+0.53%)
Sep 30, 2013 27.36 27.42 27.28 27.35 151,801 -0.19(-0.68%)
Sep 27, 2013 27.53 27.59 27.53 27.54 62,934 -0.11(-0.40%)
Sep 26, 2013 27.62 27.69 27.54 27.65 36,448 +0.10(+0.36%)
Sep 25, 2013 27.76 27.76 27.53 27.55 77,745 -0.20(-0.71%)
Sep 24, 2013 27.78 27.87 27.69 27.74 391,508 -0.09(-0.32%)
Sep 23, 2013 27.97 27.97 27.70 27.83 151,674 -0.21(-0.76%)
Sep 20, 2013 28.17 28.18 28.02 28.05 25,110 -0.18(-0.64%)
Sep 19, 2013 28.38 28.38 28.20 28.23 27,180 -0.06(-0.21%)
Sep 18, 2013 27.94 28.32 27.79 28.29 73,003 +0.34(+1.21%)
Sep 17, 2013 27.81 27.96 27.81 27.95 9,170 +0.12(+0.42%)
Sep 16, 2013 27.64 27.94 27.81 27.83 26,670 +0.20(+0.71%)
Sep 13, 2013 27.52 27.64 27.49 27.64 62,949 +0.19(+0.69%)
Sep 12, 2013 27.53 27.54 27.43 27.45 37,316 -0.06(-0.23%)
Sep 11, 2013 27.33 27.51 27.32 27.51 22,252 +0.16(+0.58%)
Sep 10, 2013 27.41 27.43 27.31 27.35 37,548 +0.04(+0.15%)
Sep 09, 2013 27.09 27.31 27.09 27.31 57,910 +0.25(+0.91%)
Sep 06, 2013 27.13 27.19 26.87 27.07 18,808 +0.03(+0.11%)
Sep 05, 2013 27.04 27.09 27.02 27.04 38,019 -0.00(-0.00%)
Sep 04, 2013 26.82 27.10 26.82 27.04 25,467 +0.28(+1.03%)
Sep 03, 2013 26.98 27.07 26.72 26.76 1,195,198 +0.03(+0.11%)
Aug 30, 2013 26.87 26.87 26.69 26.73 58,165 -0.07(-0.26%)
Aug 29, 2013 26.63 26.89 26.63 26.80 21,931 +0.18(+0.67%)
Aug 28, 2013 26.68 26.71 26.60 26.62 95,056 -0.10(-0.39%)
Aug 27, 2013 26.82 26.84 26.73 26.73 48,680 -0.32(-1.17%)
Aug 26, 2013 27.35 27.35 27.01 27.04 37,231 -0.26(-0.95%)
Aug 23, 2013 27.16 27.31 27.14 27.30 119,771 +0.15(+0.56%)
Aug 22, 2013 27.01 27.21 26.97 27.15 35,510 +0.21(+0.78%)
Aug 21, 2013 27.17 27.17 26.92 26.94 31,834 -0.18(-0.68%)
Aug 20, 2013 27.04 27.24 27.02 27.12 22,350 +0.09(+0.33%)
Aug 19, 2013 27.10 27.16 27.03 27.03 126,475 -0.13(-0.50%)
Aug 16, 2013 27.29 27.29 27.13 27.17 74,386 -0.13(-0.49%)
Aug 15, 2013 27.58 27.58 27.29 27.30 54,535 -0.46(-1.65%)
Aug 14, 2013 27.96 27.96 27.76 27.76 27,311 -0.20(-0.70%)
Aug 13, 2013 28.19 28.19 27.86 27.96 38,640 -0.02(-0.08%)
Aug 12, 2013 27.78 28.00 27.78 27.98 46,175 -0.02(-0.05%)
Aug 09, 2013 28.06 28.09 27.96 27.99 66,946 -0.09(-0.31%)
Aug 08, 2013 27.94 28.11 27.94 28.08 105,086 +0.23(+0.82%)
Aug 07, 2013 27.94 27.94 27.84 27.85 46,090 -0.19(-0.68%)
Aug 06, 2013 28.03 28.09 27.99 28.04 37,832 -0.04(-0.14%)
Aug 05, 2013 28.08 28.11 28.03 28.08 32,593 -0.01(-0.03%)
Aug 02, 2013 28.01 28.10 27.90 28.09 25,771 +0.06(+0.21%)
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.