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 (%)
Jul 29, 2011 20.33 20.59 20.31 20.42 94,731 -0.12(-0.57%)
Jul 28, 2011 20.53 20.74 20.51 20.54 165,112 +0.03(+0.15%)
Jul 27, 2011 20.74 20.76 20.49 20.51 60,574 -0.30(-1.43%)
Jul 26, 2011 20.93 20.93 20.80 20.80 41,395 -0.11(-0.55%)
Jul 25, 2011 20.91 21.02 20.91 20.92 95,000 -0.21(-0.98%)
Jul 22, 2011 21.14 21.14 21.11 21.13 39,106 -0.01(-0.04%)
Jul 21, 2011 21.00 21.15 21.00 21.14 73,482 +0.19(+0.89%)
Jul 20, 2011 21.06 21.06 20.89 20.95 35,752 -0.06(-0.30%)
Jul 19, 2011 20.80 21.03 20.79 21.01 55,664 +0.34(+1.66%)
Jul 18, 2011 20.77 20.77 20.55 20.67 30,053 -0.17(-0.82%)
Jul 15, 2011 20.87 20.87 20.69 20.84 74,816 +0.06(+0.30%)
Jul 14, 2011 20.92 20.98 20.74 20.78 95,680 -0.11(-0.52%)
Jul 13, 2011 20.98 21.01 20.84 20.89 62,840 +0.02(+0.10%)
Jul 12, 2011 20.88 21.01 20.86 20.86 88,129 -0.08(-0.39%)
Jul 11, 2011 20.99 21.06 20.91 20.95 103,251 -0.27(-1.25%)
Jul 08, 2011 21.08 21.21 21.08 21.21 62,077 -0.08(-0.37%)
Jul 07, 2011 21.31 21.34 21.27 21.29 164,130 +0.16(+0.74%)
Jul 06, 2011 21.07 21.18 21.04 21.13 67,405 +0.08(+0.37%)
Jul 05, 2011 21.03 21.10 21.02 21.05 304,289 +0.03(+0.14%)
Jul 01, 2011 20.77 21.05 20.74 21.02 124,496 +0.23(+1.10%)
Jun 30, 2011 20.69 20.83 20.66 20.80 71,807 +0.18(+0.88%)
Jun 29, 2011 20.61 20.65 20.56 20.61 72,862 +0.12(+0.59%)
Jun 28, 2011 20.39 20.49 20.39 20.49 48,263 +0.17(+0.82%)
Jun 27, 2011 20.24 20.39 20.24 20.33 42,348 +0.11(+0.55%)
Jun 24, 2011 20.33 20.36 20.19 20.22 18,903 -0.19(-0.93%)
Jun 23, 2011 20.32 20.41 20.17 20.41 97,259 -0.11(-0.56%)
Jun 22, 2011 20.59 20.64 20.52 20.52 50,902 -0.12(-0.58%)
Jun 21, 2011 20.60 20.68 20.57 20.64 90,311 +0.12(+0.59%)
Jun 20, 2011 20.51 20.54 20.50 20.52 99,738 +0.18(+0.90%)
Jun 17, 2011 20.40 20.43 20.33 20.34 45,207 +0.12(+0.58%)
Jun 16, 2011 20.16 20.30 20.10 20.22 105,524 +0.07(+0.33%)
Jun 15, 2011 20.34 20.37 20.08 20.15 83,076 -0.33(-1.59%)
Jun 14, 2011 20.38 20.53 20.35 20.48 92,301 +0.28(+1.40%)
Jun 13, 2011 20.16 20.26 20.13 20.19 143,410 +0.09(+0.44%)
Jun 10, 2011 20.28 20.29 20.09 20.10 81,405 -0.26(-1.27%)
Jun 09, 2011 20.26 20.45 20.19 20.36 253,576 +0.16(+0.79%)
Jun 08, 2011 20.23 20.25 20.15 20.20 748,734 -0.08(-0.40%)
Jun 07, 2011 20.38 20.39 20.28 20.29 146,567 -0.05(-0.22%)
Jun 06, 2011 20.44 20.46 20.33 20.33 416,124 -0.14(-0.71%)
Jun 03, 2011 20.61 20.61 20.45 20.48 238,280 -0.41(-1.97%)
May 24, 2011 20.95 20.96 20.86 20.89 109,362 -0.02(-0.09%)
May 23, 2011 20.92 20.95 20.84 20.91 91,341 -0.17(-0.83%)
May 20, 2011 21.19 21.19 21.03 21.08 133,457 -0.11(-0.51%)
May 19, 2011 21.14 21.20 21.07 21.19 1,042,324 +0.11(+0.51%)
May 18, 2011 20.97 21.09 20.91 21.08 1,042,543 +0.15(+0.72%)
May 17, 2011 20.88 20.97 20.83 20.93 178,448 +0.00(+0.00%)
May 16, 2011 20.93 21.02 20.91 20.93 431,676 -0.06(-0.29%)
May 13, 2011 21.08 21.12 20.96 20.99 185,613 -0.05(-0.24%)
May 12, 2011 20.76 21.06 20.76 21.04 1,051,718 +0.22(+1.07%)
May 11, 2011 20.87 20.94 20.75 20.82 63,304 -0.08(-0.36%)
May 10, 2011 20.79 20.92 20.79 20.89 1,008,731 +0.13(+0.64%)
May 09, 2011 20.75 20.79 20.69 20.76 43,705 +0.05(+0.22%)
May 06, 2011 20.76 20.89 20.66 20.72 83,877 +0.06(+0.31%)
May 05, 2011 20.67 20.81 20.60 20.65 129,583 -0.14(-0.68%)
May 04, 2011 20.85 20.86 20.75 20.79 27,501 -0.01(-0.06%)
May 03, 2011 20.80 20.83 20.75 20.81 305,157 -0.01(-0.06%)
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.