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 (%)
Mar 28, 2013 25.84 25.96 25.76 25.96 65,004 +0.14(+0.54%)
Mar 27, 2013 25.79 25.82 25.68 25.82 67,707 -0.05(-0.19%)
Mar 26, 2013 25.66 25.86 25.66 25.86 48,041 +0.27(+1.07%)
Mar 25, 2013 25.70 26.04 25.53 25.59 38,800 -0.07(-0.28%)
Mar 22, 2013 25.58 25.74 25.58 25.66 34,944 +0.16(+0.62%)
Mar 21, 2013 25.67 25.67 25.50 25.50 160,421 -0.15(-0.57%)
Mar 20, 2013 25.45 25.66 25.44 25.65 28,230 +0.29(+1.15%)
Mar 19, 2013 25.35 25.40 25.24 25.36 48,131 +0.06(+0.23%)
Mar 18, 2013 25.36 25.38 25.18 25.30 55,170 -0.13(-0.51%)
Mar 15, 2013 25.61 25.61 25.38 25.43 76,659 -0.11(-0.43%)
Mar 14, 2013 25.44 25.54 25.43 25.54 70,181 +0.13(+0.50%)
Mar 13, 2013 25.46 25.51 25.31 25.41 55,879 +0.05(+0.19%)
Mar 12, 2013 25.40 25.41 25.31 25.36 139,588 -0.05(-0.19%)
Mar 11, 2013 25.34 25.44 25.34 25.41 64,896 +0.02(+0.07%)
Mar 08, 2013 25.40 25.40 25.26 25.39 72,920 +0.08(+0.30%)
Mar 07, 2013 25.32 25.34 25.28 25.32 29,607 +0.00(+0.01%)
Mar 06, 2013 25.31 25.35 25.26 25.31 202,468 +0.05(+0.19%)
Mar 05, 2013 25.20 25.32 25.20 25.26 154,858 +0.14(+0.55%)
Mar 04, 2013 24.95 25.13 24.94 25.13 77,089 +0.15(+0.59%)
Mar 01, 2013 24.84 25.01 24.78 24.98 244,121 +0.04(+0.16%)
Feb 28, 2013 24.94 25.05 24.91 24.94 63,952 +0.00(+0.00%)
Feb 27, 2013 24.67 24.95 24.67 24.94 33,822 +0.25(+1.00%)
Feb 26, 2013 24.64 24.71 24.51 24.69 37,969 +0.12(+0.50%)
Feb 25, 2013 25.01 25.02 24.57 24.57 62,233 -0.39(-1.55%)
Feb 22, 2013 24.83 24.96 24.83 24.96 287,574 +0.17(+0.70%)
Feb 21, 2013 24.78 24.82 24.69 24.78 61,619 -0.06(-0.26%)
Feb 20, 2013 25.02 25.02 24.85 24.85 46,914 -0.18(-0.73%)
Feb 19, 2013 24.87 25.03 24.87 25.03 61,534 +0.21(+0.85%)
Feb 15, 2013 24.76 24.85 24.74 24.82 28,433 +0.15(+0.59%)
Feb 14, 2013 24.69 24.75 24.67 24.67 23,775 +0.05(+0.21%)
Feb 13, 2013 24.62 24.68 24.57 24.62 61,416 +0.01(+0.02%)
Feb 12, 2013 24.61 24.64 24.58 24.62 24,431 +0.02(+0.06%)
Feb 11, 2013 24.61 24.63 24.57 24.60 17,208 -0.02(-0.06%)
Feb 08, 2013 24.60 24.68 24.59 24.62 28,800 +0.03(+0.11%)
Feb 07, 2013 24.55 24.60 24.44 24.59 51,989 +0.08(+0.34%)
Feb 06, 2013 24.43 24.53 24.41 24.51 42,673 +0.33(+1.36%)
Feb 04, 2013 24.29 24.29 24.18 24.18 42,148 -0.23(-0.92%)
Feb 01, 2013 24.38 24.46 24.36 24.40 202,661 +0.14(+0.59%)
Jan 31, 2013 24.24 24.30 24.21 24.26 43,014 +0.01(+0.03%)
Jan 30, 2013 24.35 24.39 24.25 24.25 688,171 -0.12(-0.50%)
Jan 29, 2013 24.23 24.40 24.23 24.38 47,009 +0.09(+0.35%)
Jan 28, 2013 24.32 24.32 24.23 24.29 105,601 -0.01(-0.05%)
Jan 25, 2013 24.26 24.31 24.22 24.30 28,121 +0.16(+0.67%)
Jan 24, 2013 24.04 24.16 24.04 24.14 87,347 +0.14(+0.58%)
Jan 23, 2013 24.00 24.02 23.96 24.00 30,604 -0.06(-0.26%)
Jan 22, 2013 24.10 24.10 24.00 24.07 395,393 +0.00(+0.01%)
Jan 18, 2013 23.96 24.06 23.94 24.06 51,224 -0.00(-0.01%)
Jan 17, 2013 23.94 24.11 23.93 24.07 92,024 +0.21(+0.89%)
Jan 16, 2013 23.84 23.91 23.83 23.85 68,895 -0.08(-0.32%)
Jan 15, 2013 23.75 23.93 23.75 23.93 57,670 +0.14(+0.60%)
Jan 14, 2013 23.70 23.83 23.70 23.78 102,944 +0.09(+0.36%)
Jan 11, 2013 23.67 23.73 23.62 23.70 77,270 +0.08(+0.35%)
Jan 10, 2013 23.58 23.63 23.50 23.62 77,496 +0.15(+0.65%)
Jan 09, 2013 23.43 23.53 23.43 23.46 121,553 +0.09(+0.40%)
Jan 08, 2013 23.43 23.43 23.32 23.37 103,876 -0.02(-0.10%)
Jan 07, 2013 23.50 23.50 23.35 23.39 452,969 -0.14(-0.61%)
Jan 04, 2013 23.46 23.57 23.44 23.54 117,092 +0.12(+0.52%)
Jan 03, 2013 23.44 23.51 23.39 23.42 234,578 -0.04(-0.18%)
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.