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 (%)
Feb 28, 2013 24.94 25.05 24.91 24.94 63,947 +0.00(+0.00%)
Feb 27, 2013 24.67 24.95 24.67 24.94 33,820 +0.25(+1.00%)
Feb 26, 2013 24.64 24.71 24.51 24.69 37,966 +0.12(+0.50%)
Feb 25, 2013 25.01 25.02 24.57 24.57 62,228 -0.39(-1.55%)
Feb 22, 2013 24.83 24.96 24.83 24.96 287,554 +0.17(+0.70%)
Feb 21, 2013 24.78 24.82 24.69 24.79 61,615 -0.06(-0.26%)
Feb 20, 2013 25.02 25.02 24.85 24.85 46,911 -0.18(-0.73%)
Feb 19, 2013 24.87 25.03 24.87 25.03 61,530 +0.21(+0.85%)
Feb 15, 2013 24.77 24.86 24.75 24.82 28,431 +0.15(+0.59%)
Feb 14, 2013 24.69 24.76 24.68 24.68 23,773 +0.05(+0.21%)
Feb 13, 2013 24.62 24.68 24.57 24.62 61,412 +0.01(+0.02%)
Feb 12, 2013 24.61 24.64 24.58 24.62 24,429 +0.02(+0.06%)
Feb 11, 2013 24.61 24.63 24.57 24.60 17,207 -0.02(-0.06%)
Feb 08, 2013 24.61 24.68 24.59 24.62 28,798 +0.03(+0.11%)
Feb 07, 2013 24.55 24.60 24.44 24.59 51,985 +0.08(+0.34%)
Feb 06, 2013 24.43 24.53 24.41 24.51 42,670 +0.33(+1.36%)
Feb 04, 2013 24.29 24.29 24.18 24.18 42,145 -0.23(-0.92%)
Feb 01, 2013 24.38 24.46 24.36 24.41 202,647 +0.14(+0.59%)
Jan 31, 2013 24.24 24.30 24.21 24.26 43,011 +0.01(+0.03%)
Jan 30, 2013 24.35 24.40 24.25 24.26 688,122 -0.12(-0.50%)
Jan 29, 2013 24.23 24.40 24.23 24.38 47,006 +0.09(+0.35%)
Jan 28, 2013 24.33 24.33 24.23 24.29 105,594 -0.01(-0.05%)
Jan 25, 2013 24.26 24.31 24.22 24.30 28,119 +0.16(+0.67%)
Jan 24, 2013 24.05 24.16 24.05 24.14 87,340 +0.14(+0.58%)
Jan 23, 2013 24.00 24.02 23.96 24.00 30,602 -0.06(-0.26%)
Jan 22, 2013 24.10 24.10 24.00 24.07 395,365 +0.00(+0.01%)
Jan 18, 2013 23.96 24.07 23.95 24.07 51,221 -0.00(-0.01%)
Jan 17, 2013 23.94 24.12 23.93 24.07 92,018 +0.21(+0.89%)
Jan 16, 2013 23.84 23.91 23.83 23.85 68,890 -0.08(-0.32%)
Jan 15, 2013 23.75 23.93 23.75 23.93 57,666 +0.14(+0.60%)
Jan 14, 2013 23.70 23.83 23.70 23.79 102,937 +0.09(+0.36%)
Jan 11, 2013 23.67 23.73 23.62 23.70 77,264 +0.08(+0.35%)
Jan 10, 2013 23.59 23.63 23.51 23.62 77,490 +0.15(+0.65%)
Jan 09, 2013 23.43 23.53 23.43 23.47 121,545 +0.09(+0.40%)
Jan 08, 2013 23.43 23.43 23.32 23.37 103,868 -0.02(-0.10%)
Jan 07, 2013 23.50 23.50 23.36 23.40 452,937 -0.14(-0.61%)
Jan 04, 2013 23.46 23.58 23.44 23.54 117,084 +0.12(+0.52%)
Jan 03, 2013 23.44 23.51 23.40 23.42 234,562 -0.04(-0.18%)
Jan 02, 2013 23.31 23.46 22.86 23.46 223,636 +0.60(+2.61%)
Dec 31, 2012 22.54 22.89 22.53 22.86 165,018 +0.28(+1.23%)
Dec 28, 2012 22.68 22.76 22.58 22.59 94,324 -0.20(-0.88%)
Dec 27, 2012 22.73 22.80 22.57 22.79 60,421 +0.06(+0.27%)
Dec 26, 2012 22.83 22.92 22.70 22.73 81,394 -0.19(-0.85%)
Dec 24, 2012 22.89 22.92 22.85 22.92 15,770 -0.04(-0.16%)
Dec 21, 2012 22.94 22.98 22.79 22.96 698,228 -0.14(-0.61%)
Dec 20, 2012 22.96 23.10 22.96 23.10 116,785 +0.11(+0.48%)
Dec 19, 2012 23.19 23.19 22.99 22.99 48,423 -0.29(-1.23%)
Dec 18, 2012 23.22 23.30 23.11 23.27 136,435 +0.08(+0.33%)
Dec 17, 2012 23.12 23.20 23.10 23.20 67,569 +0.13(+0.56%)
Dec 14, 2012 23.12 23.17 23.07 23.07 100,102 -0.09(-0.40%)
Dec 13, 2012 23.25 23.31 23.11 23.16 101,226 -0.10(-0.42%)
Dec 12, 2012 23.33 23.41 23.25 23.26 50,401 +0.00(+0.00%)
Dec 11, 2012 23.26 23.35 23.24 23.26 90,548 +0.09(+0.38%)
Dec 10, 2012 23.21 23.24 23.15 23.17 83,015 -0.04(-0.18%)
Dec 07, 2012 23.11 23.22 23.11 23.21 134,837 +0.14(+0.59%)
Dec 06, 2012 23.03 23.11 23.02 23.08 66,560 +0.05(+0.24%)
Dec 05, 2012 23.08 23.17 22.68 23.02 38,174 -0.08(-0.36%)
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.