US Consumer Goods Ishares ETF (NY: IYK )

208.22 +0.82 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 52.59 53.12 52.51 52.64 38,110 +0.15(+0.29%)
Aug 30, 2011 52.11 52.78 52.02 52.49 49,390 +0.21(+0.39%)
Aug 29, 2011 51.55 52.33 51.55 52.29 108,349 +1.12(+2.19%)
Aug 26, 2011 50.27 51.26 49.70 51.17 22,166 +0.67(+1.33%)
Aug 25, 2011 51.48 51.52 50.41 50.50 35,505 -0.84(-1.63%)
Aug 24, 2011 50.83 51.39 50.69 51.33 25,953 +0.38(+0.74%)
Aug 23, 2011 49.66 50.95 49.63 50.95 105,811 +1.55(+3.13%)
Aug 22, 2011 50.20 50.20 49.34 49.41 36,004 +0.14(+0.29%)
Aug 19, 2011 49.66 50.22 49.18 49.27 142,628 -0.65(-1.30%)
Aug 18, 2011 50.35 50.49 49.47 49.91 43,802 -1.46(-2.84%)
Aug 17, 2011 51.44 51.83 51.10 51.37 14,447 +0.16(+0.31%)
Aug 16, 2011 51.16 51.52 50.84 51.21 68,242 -0.32(-0.61%)
Aug 15, 2011 51.21 51.59 50.95 51.53 82,078 +0.75(+1.48%)
Aug 12, 2011 50.69 51.05 50.24 50.78 26,701 +0.69(+1.37%)
Aug 11, 2011 48.55 50.74 48.48 50.09 309,737 +1.74(+3.61%)
Aug 10, 2011 49.48 50.54 48.28 48.35 361,862 -1.73(-3.45%)
Aug 09, 2011 50.40 50.08 47.57 50.08 113,882 +1.40(+2.87%)
Aug 08, 2011 49.81 50.54 48.58 48.68 86,360 -2.47(-4.83%)
Aug 05, 2011 51.14 51.47 49.88 51.15 96,118 +0.69(+1.38%)
Aug 04, 2011 52.29 52.39 50.46 50.46 81,204 -2.23(-4.24%)
Aug 03, 2011 52.45 52.69 51.72 52.69 112,922 +0.40(+0.77%)
Aug 02, 2011 52.87 53.13 52.26 52.29 45,573 -1.01(-1.89%)
Aug 01, 2011 54.02 54.02 52.78 53.30 430,618 -0.14(-0.27%)
Jul 29, 2011 53.19 53.90 53.15 53.44 36,196 -0.31(-0.57%)
Jul 28, 2011 53.74 54.28 53.68 53.75 63,089 +0.08(+0.15%)
Jul 27, 2011 54.27 54.34 53.63 53.67 23,145 -0.78(-1.43%)
Jul 26, 2011 54.79 54.79 54.43 54.45 15,817 -0.30(-0.55%)
Jul 25, 2011 54.72 55.02 54.72 54.75 36,299 -0.54(-0.98%)
Jul 22, 2011 55.32 55.32 55.25 55.29 14,942 -0.02(-0.04%)
Jul 21, 2011 54.97 55.36 54.97 55.32 28,077 +0.49(+0.89%)
Jul 20, 2011 55.11 55.11 54.66 54.83 13,661 -0.17(-0.30%)
Jul 19, 2011 54.45 55.05 54.41 54.99 21,269 +0.90(+1.66%)
Jul 18, 2011 54.36 54.36 53.79 54.09 11,483 -0.45(-0.82%)
Jul 15, 2011 54.61 54.61 54.15 54.54 28,587 +0.17(+0.30%)
Jul 14, 2011 54.75 54.91 54.28 54.38 36,559 -0.28(-0.52%)
Jul 13, 2011 54.91 54.98 54.55 54.66 24,011 +0.06(+0.10%)
Jul 12, 2011 54.65 54.98 54.61 54.61 33,674 -0.21(-0.39%)
Jul 11, 2011 54.93 55.11 54.71 54.82 39,451 -0.69(-1.25%)
Jul 08, 2011 55.17 55.52 55.17 55.51 23,719 -0.21(-0.37%)
Jul 07, 2011 55.77 55.84 55.66 55.72 62,713 +0.41(+0.74%)
Jul 06, 2011 55.15 55.43 55.07 55.31 25,755 +0.21(+0.37%)
Jul 05, 2011 55.03 55.23 55.02 55.10 116,268 +0.08(+0.14%)
Jul 01, 2011 54.35 55.09 54.28 55.02 47,569 +0.60(+1.10%)
Jun 30, 2011 54.15 54.50 54.07 54.43 27,437 +0.47(+0.88%)
Jun 29, 2011 53.93 54.05 53.81 53.95 27,840 +0.32(+0.59%)
Jun 28, 2011 53.35 53.64 53.35 53.64 18,441 +0.43(+0.82%)
Jun 27, 2011 52.97 53.37 52.97 53.20 16,181 +0.29(+0.55%)
Jun 24, 2011 53.19 53.30 52.85 52.91 7,222 -0.32(-0.59%)
Jun 23, 2011 52.99 53.23 52.61 53.23 37,287 -0.30(-0.56%)
Jun 22, 2011 53.70 53.85 53.52 53.52 19,515 -0.31(-0.58%)
Jun 21, 2011 53.73 53.95 53.67 53.84 34,623 +0.31(+0.59%)
Jun 20, 2011 53.51 53.56 53.46 53.52 38,238 +0.48(+0.90%)
Jun 17, 2011 53.20 53.28 53.04 53.05 17,331 +0.31(+0.58%)
Jun 16, 2011 52.57 52.94 52.43 52.74 40,456 +0.17(+0.33%)
Jun 15, 2011 53.05 53.13 52.38 52.57 31,850 -0.85(-1.59%)
Jun 14, 2011 53.16 53.55 53.09 53.41 35,386 +0.74(+1.41%)
Jun 13, 2011 52.57 52.86 52.50 52.67 54,980 +0.23(+0.44%)
Jun 10, 2011 52.90 52.93 52.41 52.44 31,209 -0.68(-1.27%)
Jun 09, 2011 52.83 53.35 52.67 53.12 97,216 +0.42(+0.79%)
Jun 08, 2011 52.77 52.81 52.55 52.70 287,051 -0.21(-0.40%)
Jun 07, 2011 53.15 53.20 52.89 52.91 56,191 -0.12(-0.22%)
Jun 06, 2011 53.32 53.36 53.02 53.03 159,534 -0.38(-0.71%)
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.