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 (%)
Mar 31, 2010 17.71 17.72 17.61 17.61 134,264 -0.15(-0.86%)
Mar 30, 2010 17.78 17.81 17.70 17.77 45,672 -0.00(-0.02%)
Mar 29, 2010 17.79 17.79 17.74 17.77 126,076 +0.05(+0.29%)
Mar 26, 2010 17.70 17.75 17.64 17.72 51,023 +0.05(+0.27%)
Mar 25, 2010 17.85 17.85 17.53 17.67 47,233 -0.13(-0.74%)
Mar 24, 2010 17.90 17.92 17.78 17.80 202,456 -0.15(-0.83%)
Mar 23, 2010 17.80 17.96 17.79 17.95 61,757 +0.16(+0.89%)
Mar 22, 2010 17.68 17.81 17.54 17.79 47,127 +0.12(+0.69%)
Mar 19, 2010 17.79 17.79 17.63 17.67 47,107 -0.04(-0.20%)
Mar 18, 2010 17.68 17.79 17.68 17.71 35,823 +0.01(+0.03%)
Mar 17, 2010 17.60 17.71 17.60 17.70 80,847 +0.11(+0.63%)
Mar 16, 2010 17.56 17.60 17.51 17.59 116,208 +0.09(+0.53%)
Mar 15, 2010 17.46 17.50 17.46 17.50 78,744 +0.06(+0.34%)
Mar 12, 2010 17.44 17.48 17.41 17.44 78,674 +0.01(+0.09%)
Mar 11, 2010 17.32 17.42 17.24 17.42 145,399 +0.04(+0.24%)
Mar 10, 2010 17.37 17.40 17.33 17.38 116,201 -0.01(-0.07%)
Mar 09, 2010 17.33 17.45 17.33 17.39 69,422 +0.00(+0.02%)
Mar 08, 2010 17.41 17.42 17.36 17.39 49,865 -0.04(-0.22%)
Mar 05, 2010 17.39 17.43 17.30 17.43 88,603 +0.14(+0.79%)
Mar 04, 2010 17.23 17.33 17.23 17.29 42,790 +0.08(+0.45%)
Mar 03, 2010 17.16 17.25 17.16 17.22 60,160 +0.06(+0.36%)
Mar 02, 2010 17.16 17.19 17.10 17.15 247,042 +0.10(+0.59%)
Mar 01, 2010 16.93 17.06 16.93 17.05 318,614 +0.17(+0.99%)
Feb 26, 2010 16.96 16.96 16.82 16.88 63,286 -0.04(-0.21%)
Feb 25, 2010 16.76 16.93 16.74 16.92 129,565 -0.05(-0.30%)
Feb 24, 2010 16.92 16.97 16.85 16.97 121,182 +0.08(+0.49%)
Feb 23, 2010 16.93 17.01 16.84 16.89 65,406 -0.07(-0.44%)
Feb 22, 2010 17.03 17.04 16.95 16.96 150,186 -0.04(-0.21%)
Feb 19, 2010 16.96 17.04 16.94 17.00 95,668 -0.00(-0.02%)
Feb 18, 2010 16.84 17.02 16.84 17.00 62,984 +0.13(+0.78%)
Feb 17, 2010 16.83 16.89 16.79 16.87 91,434 +0.11(+0.68%)
Feb 16, 2010 16.69 16.76 16.63 16.76 137,600 +0.18(+1.11%)
Feb 12, 2010 16.42 16.57 16.57 16.57 47,634 +0.01(+0.05%)
Feb 11, 2010 16.39 16.58 16.30 16.56 119,374 +0.18(+1.10%)
Feb 10, 2010 16.36 16.42 16.26 16.38 111,592 -0.02(-0.14%)
Feb 09, 2010 16.31 16.50 16.27 16.41 170,437 +0.25(+1.52%)
Feb 08, 2010 16.23 16.33 16.16 16.16 73,712 -0.08(-0.48%)
Feb 05, 2010 16.24 16.27 16.01 16.24 109,083 -0.04(-0.24%)
Feb 04, 2010 16.58 16.61 16.28 16.28 66,205 -0.45(-2.70%)
Feb 03, 2010 16.71 16.74 16.66 16.73 91,813 -0.04(-0.23%)
Feb 02, 2010 16.49 16.77 16.47 16.77 39,305 +0.33(+2.02%)
Feb 01, 2010 16.40 16.46 16.35 16.43 176,069 +0.13(+0.77%)
Jan 29, 2010 16.50 16.55 16.28 16.31 111,843 -0.14(-0.87%)
Jan 28, 2010 16.56 16.61 16.42 16.45 257,595 -0.04(-0.22%)
Jan 27, 2010 16.40 16.49 16.30 16.49 54,249 +0.06(+0.35%)
Jan 26, 2010 16.37 16.49 16.33 16.43 80,784 -0.01(-0.09%)
Jan 25, 2010 16.54 16.54 16.40 16.45 80,458 +0.07(+0.42%)
Jan 22, 2010 16.49 16.56 16.38 16.38 100,767 -0.15(-0.90%)
Jan 21, 2010 16.82 16.86 16.51 16.53 165,972 -0.27(-1.60%)
Jan 20, 2010 16.84 16.86 16.70 16.80 290,986 -0.20(-1.19%)
Jan 19, 2010 16.86 17.00 16.86 17.00 73,971 +0.12(+0.69%)
Jan 15, 2010 17.00 16.88 16.88 16.88 71,787 -0.13(-0.79%)
Jan 14, 2010 16.95 17.03 16.95 17.02 72,568 +0.02(+0.12%)
Jan 13, 2010 16.92 17.04 16.89 16.99 34,857 +0.12(+0.71%)
Jan 12, 2010 16.80 16.89 16.80 16.88 70,804 +0.02(+0.11%)
Jan 11, 2010 16.84 16.89 16.70 16.86 86,570 +0.02(+0.14%)
Jan 08, 2010 16.83 16.83 16.75 16.83 164,275 -0.06(-0.37%)
Jan 07, 2010 16.88 16.91 16.78 16.90 110,958 +0.03(+0.16%)
Jan 06, 2010 16.80 16.88 16.79 16.87 59,647 +0.03(+0.19%)
Jan 05, 2010 16.74 16.84 16.66 16.84 73,501 +0.10(+0.59%)
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.