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 (%)
Sep 30, 2010 18.42 17.99 17.68 17.77 122,274 -0.06(-0.32%)
Sep 29, 2010 17.84 17.89 17.80 17.82 61,856 -0.08(-0.45%)
Sep 28, 2010 17.81 17.93 17.72 17.90 132,167 +0.07(+0.39%)
Sep 27, 2010 17.86 17.93 17.83 17.84 94,047 -0.06(-0.35%)
Sep 24, 2010 17.83 17.92 17.77 17.90 57,105 +0.27(+1.55%)
Sep 23, 2010 17.68 17.75 17.61 17.63 52,307 -0.20(-1.14%)
Sep 22, 2010 17.85 17.89 17.79 17.83 133,465 -0.03(-0.15%)
Sep 21, 2010 17.94 17.94 17.76 17.86 71,906 -0.03(-0.18%)
Sep 20, 2010 17.73 17.92 17.69 17.89 23,496 +0.22(+1.22%)
Sep 17, 2010 17.67 17.81 17.67 17.67 64,076 -0.03(-0.17%)
Sep 15, 2010 17.55 17.72 17.53 17.70 63,665 +0.10(+0.59%)
Sep 14, 2010 17.57 17.65 17.56 17.60 42,671 -0.01(-0.08%)
Sep 13, 2010 17.63 17.65 17.54 17.61 124,021 +0.10(+0.55%)
Sep 10, 2010 17.45 17.53 17.45 17.52 8,514 +0.06(+0.33%)
Sep 09, 2010 17.56 17.56 17.43 17.46 71,555 +0.07(+0.38%)
Sep 08, 2010 17.37 17.44 17.37 17.39 36,716 +0.07(+0.38%)
Sep 07, 2010 17.34 17.42 17.31 17.33 191,032 -0.12(-0.69%)
Sep 03, 2010 17.42 17.45 17.32 17.45 32,813 +0.19(+1.07%)
Sep 02, 2010 17.21 17.27 17.17 17.26 48,306 +0.11(+0.66%)
Sep 01, 2010 16.98 17.16 16.98 17.15 820,511 +0.34(+2.05%)
Aug 31, 2010 16.73 16.86 16.68 16.81 74,262 +0.02(+0.09%)
Aug 30, 2010 16.90 16.99 16.79 16.79 53,298 -0.17(-0.99%)
Aug 27, 2010 16.96 16.97 16.70 16.96 108,499 +0.16(+0.96%)
Aug 26, 2010 16.94 16.94 16.75 16.80 361,197 -0.10(-0.57%)
Aug 25, 2010 16.75 16.93 16.69 16.89 168,508 +0.03(+0.20%)
Aug 24, 2010 16.74 16.94 16.74 16.86 609,920 -0.13(-0.78%)
Aug 23, 2010 17.10 17.16 16.98 16.99 48,707 -0.03(-0.16%)
Aug 20, 2010 16.98 17.04 16.95 17.02 45,114 -0.02(-0.14%)
Aug 19, 2010 17.20 17.20 16.97 17.04 30,417 -0.25(-1.47%)
Aug 18, 2010 17.21 17.34 17.16 17.30 96,622 +0.08(+0.47%)
Aug 17, 2010 17.16 17.32 17.10 17.22 52,276 +0.19(+1.11%)
Aug 16, 2010 16.89 17.06 16.89 17.03 33,719 +0.01(+0.07%)
Aug 13, 2010 17.09 17.09 16.99 17.01 38,842 -0.03(-0.16%)
Aug 12, 2010 16.91 17.08 16.88 17.04 746,089 -0.04(-0.26%)
Aug 11, 2010 17.24 17.24 17.08 17.09 216,503 -0.36(-2.04%)
Aug 10, 2010 17.29 17.52 17.29 17.44 73,279 -0.01(-0.09%)
Aug 09, 2010 17.43 17.50 17.42 17.46 176,645 +0.09(+0.53%)
Aug 06, 2010 17.36 17.37 17.16 17.36 28,088 +0.02(+0.12%)
Aug 05, 2010 17.24 17.35 17.24 17.34 44,011 -0.04(-0.24%)
Aug 04, 2010 17.31 17.41 17.31 17.39 22,928 +0.10(+0.61%)
Aug 03, 2010 17.47 17.39 17.24 17.28 65,486 -0.19(-1.06%)
Aug 02, 2010 17.41 17.47 17.39 17.47 86,182 +0.28(+1.60%)
Jul 30, 2010 17.19 17.23 16.99 17.19 28,144 +0.04(+0.21%)
Jul 29, 2010 17.40 17.40 17.05 17.16 971,782 -0.17(-0.98%)
Jul 28, 2010 17.42 17.46 17.29 17.33 48,840 -0.15(-0.84%)
Jul 27, 2010 17.45 17.55 17.43 17.47 95,733 +0.04(+0.25%)
Jul 26, 2010 17.32 17.43 17.32 17.43 137,449 +0.16(+0.93%)
Jul 23, 2010 17.06 17.28 17.06 17.27 36,014 +0.15(+0.86%)
Jul 22, 2010 17.04 17.16 17.02 17.12 55,902 +0.27(+1.60%)
Jul 21, 2010 17.11 17.11 16.83 16.85 36,382 -0.15(-0.90%)
Jul 20, 2010 16.52 17.01 16.52 17.01 44,917 +0.28(+1.65%)
Jul 19, 2010 16.78 16.78 16.67 16.73 47,948 +0.03(+0.16%)
Jul 16, 2010 16.70 16.99 16.69 16.70 27,616 -0.31(-1.85%)
Jul 15, 2010 16.95 17.04 16.84 17.02 34,674 +0.04(+0.23%)
Jul 14, 2010 16.90 16.99 16.87 16.98 62,274 +0.00(+0.00%)
Jul 13, 2010 16.89 16.98 16.83 16.98 33,328 +0.26(+1.54%)
Jul 12, 2010 16.62 16.73 16.62 16.72 49,936 +0.02(+0.09%)
Jul 09, 2010 16.71 16.72 16.60 16.71 34,815 +0.06(+0.36%)
Jul 08, 2010 16.54 16.66 16.50 16.65 57,987 +0.23(+1.40%)
Jul 07, 2010 16.05 16.43 16.00 16.42 46,668 +0.42(+2.60%)
Jul 06, 2010 16.08 16.16 15.92 16.00 47,179 +0.02(+0.13%)
Jul 02, 2010 15.98 16.10 15.94 15.98 43,092 -0.05(-0.32%)
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.