Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.33 +0.14 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 57.25 57.31 56.97 57.02 41,997 +0.14(+0.24%)
Aug 30, 2012 57.13 57.13 56.82 56.88 9,089 -0.31(-0.54%)
Aug 29, 2012 57.38 57.38 57.19 57.19 7,835 +0.08(+0.14%)
Aug 27, 2012 57.28 57.28 57.08 57.12 13,852 +0.02(+0.03%)
Aug 24, 2012 56.71 57.15 56.69 57.10 20,758 +0.42(+0.75%)
Aug 23, 2012 57.04 57.05 56.65 56.68 21,630 -0.46(-0.81%)
Aug 22, 2012 57.15 57.24 56.98 57.14 14,629 -0.18(-0.31%)
Aug 21, 2012 57.55 57.79 57.28 57.32 15,956 -0.20(-0.35%)
Aug 20, 2012 57.64 57.64 57.33 57.52 9,747 -0.25(-0.43%)
Aug 17, 2012 57.59 57.76 57.55 57.76 6,183 +0.20(+0.35%)
Aug 16, 2012 57.08 57.58 57.04 57.56 9,403 +0.51(+0.89%)
Aug 15, 2012 56.89 57.12 56.36 57.05 9,183 +0.07(+0.12%)
Aug 14, 2012 57.15 57.15 56.92 56.98 14,058 +0.13(+0.23%)
Aug 13, 2012 56.85 56.87 56.68 56.85 15,439 +0.04(+0.07%)
Aug 10, 2012 56.66 56.84 56.58 56.82 62,388 -0.06(-0.11%)
Aug 09, 2012 57.00 57.00 56.82 56.88 14,641 -0.13(-0.23%)
Aug 08, 2012 56.85 57.05 56.80 57.01 25,491 +0.18(+0.31%)
Aug 07, 2012 57.05 57.18 56.80 56.83 52,508 +0.07(+0.12%)
Aug 06, 2012 56.82 56.98 56.76 56.76 27,646 +0.12(+0.20%)
Aug 03, 2012 56.35 56.75 56.35 56.65 145,425 +1.06(+1.90%)
Aug 02, 2012 55.84 55.85 55.41 55.59 11,555 -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.