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 (%)
Jun 29, 2012 21.72 21.80 21.61 21.80 50,856 +0.37(+1.73%)
Jun 28, 2012 21.27 21.43 21.21 21.43 45,088 +0.02(+0.09%)
Jun 27, 2012 21.32 21.45 21.32 21.41 48,220 +0.12(+0.56%)
Jun 26, 2012 21.30 21.34 21.17 21.29 174,907 +0.06(+0.30%)
Jun 25, 2012 21.33 21.33 21.18 21.23 244,982 -0.22(-1.05%)
Jun 22, 2012 21.45 21.49 21.42 21.45 341,051 +0.06(+0.28%)
Jun 21, 2012 21.74 21.75 21.38 21.39 67,044 -0.36(-1.66%)
Jun 20, 2012 21.81 21.81 21.64 21.75 57,444 -0.11(-0.50%)
Jun 19, 2012 21.84 21.93 21.84 21.86 19,435 +0.01(+0.03%)
Jun 18, 2012 21.70 21.87 21.70 21.85 21,662 +0.05(+0.21%)
Jun 15, 2012 21.77 21.81 21.75 21.81 40,522 +0.08(+0.36%)
Jun 14, 2012 21.54 21.76 21.54 21.73 93,050 +0.23(+1.09%)
Jun 13, 2012 21.59 21.68 21.45 21.50 38,680 -0.14(-0.64%)
Jun 12, 2012 21.55 21.64 21.46 21.64 34,390 +0.15(+0.69%)
Jun 11, 2012 21.81 21.81 21.49 21.49 38,291 -0.18(-0.81%)
Jun 08, 2012 21.51 21.67 21.48 21.66 28,565 +0.15(+0.68%)
Jun 07, 2012 21.67 21.70 21.52 21.52 77,143 +0.07(+0.34%)
Jun 06, 2012 21.21 21.46 21.21 21.44 70,164 +0.31(+1.48%)
Jun 05, 2012 21.02 21.16 21.01 21.13 117,250 +0.04(+0.20%)
Jun 04, 2012 21.13 21.13 20.93 21.09 283,326 -0.05(-0.23%)
Jun 01, 2012 21.38 21.39 21.11 21.14 518,345 -0.49(-2.27%)
May 31, 2012 21.70 21.77 21.52 21.63 96,585 -0.07(-0.31%)
May 30, 2012 21.81 21.81 21.68 21.70 26,876 -0.22(-1.01%)
May 29, 2012 21.81 21.93 21.79 21.92 66,128 +0.18(+0.84%)
May 25, 2012 21.77 21.81 21.70 21.73 70,395 -0.00(-0.02%)
May 24, 2012 21.61 21.76 21.61 21.74 194,302 +0.16(+0.74%)
May 23, 2012 21.46 21.60 21.37 21.58 44,819 +0.00(+0.00%)
May 22, 2012 21.60 21.70 21.55 21.58 100,231 +0.02(+0.08%)
May 21, 2012 21.41 21.56 21.33 21.56 46,304 +0.19(+0.89%)
May 18, 2012 21.59 21.59 21.34 21.37 243,153 -0.14(-0.66%)
May 17, 2012 21.89 21.89 21.51 21.51 40,156 -0.36(-1.65%)
May 16, 2012 21.86 21.94 21.85 21.87 52,185 +0.07(+0.33%)
May 15, 2012 21.82 21.93 21.75 21.80 76,233 -0.05(-0.25%)
May 14, 2012 21.85 21.95 21.76 21.85 143,268 -0.14(-0.63%)
May 11, 2012 21.94 22.12 21.94 21.99 30,839 -0.02(-0.10%)
May 10, 2012 22.05 22.12 22.00 22.01 69,408 +0.10(+0.46%)
May 09, 2012 21.93 22.04 21.81 21.91 178,685 -0.15(-0.67%)
May 08, 2012 22.10 22.10 21.88 22.06 221,709 -0.12(-0.56%)
May 07, 2012 22.13 22.25 22.13 22.19 181,721 -0.02(-0.11%)
May 04, 2012 22.37 22.37 22.18 22.21 294,523 -0.23(-1.04%)
May 03, 2012 22.56 22.56 22.39 22.44 44,037 -0.12(-0.51%)
May 02, 2012 22.42 22.58 22.42 22.56 76,345 +0.08(+0.38%)
May 01, 2012 22.42 22.60 22.36 22.47 109,736 +0.06(+0.28%)
Apr 30, 2012 22.47 22.47 22.37 22.41 64,144 -0.11(-0.47%)
Apr 27, 2012 22.57 22.59 22.50 22.52 58,458 -0.04(-0.19%)
Apr 26, 2012 22.34 22.58 22.34 22.56 41,733 +0.18(+0.80%)
Apr 25, 2012 22.23 22.38 22.23 22.38 77,734 +0.27(+1.22%)
Apr 24, 2012 22.11 22.21 22.08 22.11 53,409 +0.01(+0.05%)
Apr 23, 2012 22.17 22.17 22.03 22.10 99,937 -0.25(-1.11%)
Apr 20, 2012 22.26 22.44 22.26 22.35 38,878 +0.15(+0.68%)
Apr 19, 2012 22.20 22.33 22.14 22.20 7,686 -0.15(-0.67%)
Apr 18, 2012 22.30 22.38 22.26 22.35 78,335 -0.05(-0.21%)
Apr 17, 2012 22.27 22.40 22.25 22.39 54,389 +0.26(+1.15%)
Apr 16, 2012 22.20 22.22 22.07 22.14 34,387 +0.04(+0.16%)
Apr 13, 2012 22.12 22.23 22.08 22.10 33,879 -0.03(-0.15%)
Apr 12, 2012 22.04 22.15 22.02 22.14 112,851 +0.10(+0.45%)
Apr 11, 2012 22.06 22.08 21.99 22.04 49,610 +0.16(+0.72%)
Apr 10, 2012 22.17 22.17 21.85 21.88 111,293 -0.33(-1.50%)
Apr 09, 2012 22.22 22.27 22.19 22.21 162,858 -0.24(-1.08%)
Apr 05, 2012 22.41 22.48 22.38 22.45 227,550 -0.03(-0.13%)
Apr 04, 2012 22.50 22.52 22.45 22.48 62,999 -0.09(-0.38%)
Apr 03, 2012 22.63 22.66 22.53 22.57 48,442 -0.08(-0.37%)
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.