Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

65.75 -0.30 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 57.27 57.32 56.98 57.04 41,988 +0.14(+0.24%)
Aug 30, 2012 57.14 57.14 56.83 56.90 9,087 -0.31(-0.54%)
Aug 29, 2012 57.39 57.39 57.20 57.20 7,833 +0.08(+0.14%)
Aug 27, 2012 57.30 57.30 57.09 57.13 13,849 +0.02(+0.03%)
Aug 24, 2012 56.73 57.16 56.70 57.11 20,754 +0.42(+0.75%)
Aug 23, 2012 57.05 57.06 56.67 56.69 21,626 -0.46(-0.81%)
Aug 22, 2012 57.17 57.25 56.99 57.15 14,626 -0.18(-0.31%)
Aug 21, 2012 57.57 57.80 57.29 57.33 15,952 -0.20(-0.35%)
Aug 20, 2012 57.65 57.65 57.34 57.53 9,745 -0.25(-0.43%)
Aug 17, 2012 57.60 57.78 57.56 57.78 6,181 +0.20(+0.35%)
Aug 16, 2012 57.10 57.60 57.05 57.57 9,401 +0.51(+0.89%)
Aug 15, 2012 56.90 57.13 56.37 57.07 9,181 +0.07(+0.12%)
Aug 14, 2012 57.16 57.17 56.94 57.00 14,055 +0.13(+0.23%)
Aug 13, 2012 56.87 56.88 56.70 56.87 15,436 +0.04(+0.07%)
Aug 10, 2012 56.67 56.85 56.59 56.83 62,375 -0.06(-0.11%)
Aug 09, 2012 57.01 57.01 56.83 56.89 14,638 -0.13(-0.23%)
Aug 08, 2012 56.86 57.06 56.81 57.02 25,486 +0.18(+0.31%)
Aug 07, 2012 57.06 57.19 56.81 56.84 52,497 +0.07(+0.12%)
Aug 06, 2012 56.83 56.99 56.77 56.77 27,640 +0.12(+0.20%)
Aug 03, 2012 56.36 56.76 56.36 56.66 145,394 +1.06(+1.90%)
Aug 02, 2012 55.86 55.87 55.42 55.60 11,552 -0.43(-0.77%)
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.