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 (%)
Aug 31, 2010 16.73 16.86 16.68 16.81 74,256 +0.02(+0.09%)
Aug 30, 2010 16.90 17.00 16.79 16.79 53,295 -0.17(-0.99%)
Aug 27, 2010 16.96 16.97 16.70 16.96 108,491 +0.16(+0.96%)
Aug 26, 2010 16.94 16.94 16.75 16.80 361,172 -0.10(-0.57%)
Aug 25, 2010 16.75 16.93 16.69 16.89 168,496 +0.03(+0.20%)
Aug 24, 2010 16.74 16.94 16.74 16.86 609,876 -0.13(-0.78%)
Aug 23, 2010 17.10 17.16 16.98 16.99 48,703 -0.03(-0.16%)
Aug 20, 2010 16.99 17.04 16.95 17.02 45,111 -0.02(-0.14%)
Aug 19, 2010 17.20 17.20 16.97 17.04 30,415 -0.25(-1.47%)
Aug 18, 2010 17.21 17.34 17.16 17.30 96,615 +0.08(+0.47%)
Aug 17, 2010 17.17 17.32 17.10 17.22 52,272 +0.19(+1.11%)
Aug 16, 2010 16.89 17.06 16.89 17.03 33,716 +0.01(+0.07%)
Aug 13, 2010 17.09 17.09 17.00 17.02 38,839 -0.03(-0.16%)
Aug 12, 2010 16.91 17.08 16.88 17.04 746,036 -0.04(-0.26%)
Aug 11, 2010 17.24 17.24 17.08 17.09 216,488 -0.36(-2.04%)
Aug 10, 2010 17.29 17.52 17.29 17.44 73,274 -0.02(-0.09%)
Aug 09, 2010 17.43 17.50 17.42 17.46 176,633 +0.09(+0.53%)
Aug 06, 2010 17.37 17.38 17.17 17.37 28,086 +0.02(+0.12%)
Aug 05, 2010 17.24 17.35 17.24 17.34 44,008 -0.04(-0.24%)
Aug 04, 2010 17.31 17.41 17.31 17.39 22,926 +0.10(+0.61%)
Aug 03, 2010 17.47 17.39 17.24 17.28 65,481 -0.19(-1.06%)
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.