iShares U.S. Consumer Goods ETF (NY: IYK )

168.11 USD -1.90 (-1.12%)
Official Closing Price Updated: 4:32 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 63.49 63.73 63.24 63.50 496,128 +0.03(+0.05%)
Jan 28, 2011 64.61 64.67 63.44 63.47 17,083 -1.27(-1.96%)
Jan 27, 2011 65.01 65.01 64.56 64.74 19,218 -0.36(-0.55%)
Jan 26, 2011 65.01 65.24 64.98 65.10 21,762 +0.13(+0.19%)
Jan 25, 2011 64.98 64.98 64.63 64.97 29,824 +0.08(+0.13%)
Jan 24, 2011 64.53 64.91 64.53 64.89 9,190 +0.35(+0.54%)
Jan 21, 2011 64.93 65.01 64.43 64.54 13,190 -0.02(-0.03%)
Jan 20, 2011 64.46 64.73 64.39 64.56 14,656 -0.11(-0.17%)
Jan 19, 2011 65.03 65.25 64.58 64.67 19,265 -0.43(-0.66%)
Jan 18, 2011 64.96 65.34 64.96 65.10 32,957 -0.04(-0.06%)
Jan 14, 2011 64.95 65.16 64.95 65.14 15,169 +0.06(+0.09%)
Jan 13, 2011 65.02 65.19 64.96 65.08 16,010 +0.07(+0.11%)
Jan 12, 2011 64.72 65.04 64.71 65.01 18,115 +0.54(+0.84%)
Jan 11, 2011 64.83 64.83 64.34 64.47 23,929 -0.04(-0.06%)
Jan 10, 2011 64.30 64.56 64.21 64.51 22,871 +0.13(+0.20%)
Jan 07, 2011 64.78 64.78 64.19 64.38 23,444 -0.37(-0.57%)
Jan 06, 2011 64.91 64.99 64.63 64.75 39,045 -0.09(-0.14%)
Jan 05, 2011 64.26 64.88 64.26 64.84 9,699 +0.32(+0.50%)
Jan 04, 2011 64.93 65.02 64.35 64.52 30,751 -0.31(-0.48%)
Jan 03, 2011 65.01 65.01 64.76 64.83 21,288 +0.28(+0.43%)
Dec 31, 2010 64.56 64.73 64.53 64.55 55,362 -0.02(-0.03%)
Dec 30, 2010 64.50 64.70 64.47 64.57 26,979 -0.01(-0.02%)
Dec 29, 2010 64.78 64.78 64.58 64.58 14,255 +0.04(+0.06%)
Dec 28, 2010 64.79 64.79 64.40 64.54 17,246 -0.04(-0.06%)
Dec 27, 2010 64.55 64.76 64.47 64.58 10,689 -0.19(-0.29%)
Dec 23, 2010 64.77 64.96 64.70 64.77 8,303 -0.14(-0.22%)
Dec 22, 2010 64.86 64.91 64.60 64.91 7,897 -0.41(-0.63%)
Dec 21, 2010 65.43 65.56 65.25 65.32 25,796 +0.07(+0.11%)
Dec 20, 2010 65.47 65.47 65.11 65.25 15,270 +0.15(+0.23%)
Dec 17, 2010 64.89 65.15 64.86 65.10 37,340 +0.25(+0.39%)
Dec 16, 2010 64.30 64.85 64.14 64.85 35,433 +0.60(+0.93%)
Dec 15, 2010 64.11 64.43 64.11 64.25 22,739 +0.04(+0.06%)
Dec 14, 2010 64.15 64.39 64.10 64.21 37,595 +0.19(+0.30%)
Dec 13, 2010 64.35 64.35 64.02 64.02 64,350 -0.02(-0.03%)
Dec 10, 2010 64.07 64.14 63.98 64.04 10,183 +0.08(+0.13%)
Dec 09, 2010 64.09 64.09 63.84 63.96 24,299 +0.19(+0.30%)
Dec 08, 2010 63.60 63.77 63.44 63.77 30,708 +0.25(+0.39%)
Dec 07, 2010 63.99 63.99 63.51 63.52 120,770 +0.05(+0.08%)
Dec 06, 2010 63.25 63.55 63.25 63.47 32,049 -0.08(-0.13%)
Dec 03, 2010 63.24 63.61 63.24 63.55 40,443 +0.12(+0.19%)
Dec 02, 2010 62.92 63.45 62.92 63.43 72,815 +0.43(+0.68%)
Dec 01, 2010 62.66 63.10 62.56 63.00 135,863 +1.15(+1.86%)
Nov 30, 2010 61.62 62.09 61.62 61.85 15,974 -0.33(-0.53%)
Nov 29, 2010 62.08 62.29 61.69 62.18 10,708 -0.31(-0.50%)
Nov 26, 2010 62.27 62.61 62.27 62.49 10,889 -0.12(-0.19%)
Nov 24, 2010 62.59 62.61 62.61 62.61 7,195 +0.54(+0.87%)
Nov 23, 2010 62.10 62.15 61.97 62.07 2,780 -0.80(-1.27%)
Nov 22, 2010 62.77 62.87 62.40 62.87 7,803 +0.07(+0.10%)
Nov 19, 2010 62.62 62.86 62.36 62.80 10,637 +0.16(+0.26%)
Nov 18, 2010 62.41 62.83 62.37 62.64 14,028 +0.77(+1.24%)
Nov 17, 2010 61.76 62.05 61.76 61.87 5,872 +0.16(+0.26%)
Nov 16, 2010 62.18 62.43 61.50 61.71 13,166 -0.86(-1.37%)
Nov 15, 2010 62.69 62.96 62.56 62.57 20,101 +0.07(+0.11%)
Nov 12, 2010 62.65 62.81 62.26 62.50 22,287 -0.49(-0.78%)
Nov 11, 2010 62.48 62.99 62.48 62.99 22,114 +0.08(+0.13%)
Nov 10, 2010 62.86 62.91 62.49 62.91 55,278 +0.02(+0.03%)
Nov 09, 2010 63.51 63.51 62.74 62.89 18,420 -0.37(-0.58%)
Nov 08, 2010 63.27 63.30 62.96 63.26 11,876 -0.01(-0.02%)
Nov 05, 2010 63.31 63.32 63.01 63.27 31,584 -0.01(-0.02%)
Nov 04, 2010 63.02 63.30 62.83 63.28 29,269 +0.89(+1.43%)
Nov 03, 2010 62.37 62.39 61.88 62.39 17,177 +0.23(+0.37%)
Nov 02, 2010 62.26 62.28 62.08 62.16 99,983 +0.24(+0.39%)
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.