US Consumer Goods Ishares ETF (NY: IYK )

181.62 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 68.13 68.37 67.55 67.55 34,826 -1.11(-1.62%)
Oct 28, 2011 68.33 68.75 68.33 68.66 40,092 +0.07(+0.11%)
Oct 27, 2011 68.63 68.87 67.90 68.59 80,718 +1.25(+1.85%)
Oct 26, 2011 67.54 67.58 66.46 67.34 60,573 +0.44(+0.65%)
Oct 25, 2011 67.66 67.66 66.78 66.90 96,682 -1.02(-1.50%)
Oct 24, 2011 67.92 68.11 67.70 67.92 130,979 +0.07(+0.10%)
Oct 21, 2011 67.27 67.85 67.27 67.85 54,379 +1.33(+2.00%)
Oct 20, 2011 66.36 66.71 65.94 66.52 63,160 +0.50(+0.76%)
Oct 19, 2011 66.71 66.94 65.98 66.02 58,123 -0.80(-1.20%)
Oct 18, 2011 66.01 67.22 65.34 66.82 57,113 +0.89(+1.35%)
Oct 17, 2011 66.78 66.97 65.93 65.93 15,229 -1.15(-1.71%)
Oct 14, 2011 67.06 67.08 66.50 67.08 65,574 +0.78(+1.18%)
Oct 13, 2011 66.01 66.46 65.84 66.30 100,115 -0.10(-0.15%)
Oct 12, 2011 66.20 66.93 66.13 66.40 32,296 +0.72(+1.10%)
Oct 11, 2011 65.42 65.85 65.42 65.68 36,419 -0.06(-0.09%)
Oct 10, 2011 65.35 65.74 65.11 65.74 26,765 +1.45(+2.25%)
Oct 07, 2011 64.86 64.97 64.12 64.29 36,122 -0.10(-0.15%)
Oct 06, 2011 63.25 64.39 63.14 64.39 56,133 +1.20(+1.90%)
Oct 05, 2011 62.63 63.19 62.20 63.19 79,893 +0.65(+1.04%)
Oct 04, 2011 60.84 62.54 60.22 62.54 94,611 +1.08(+1.76%)
Oct 03, 2011 62.26 62.99 61.46 61.46 122,553 -1.45(-2.30%)
Sep 30, 2011 63.62 64.02 62.87 62.91 73,018 -1.10(-1.72%)
Sep 29, 2011 64.59 64.80 63.07 64.01 153,195 +0.47(+0.74%)
Sep 28, 2011 65.05 65.08 63.47 63.54 16,440 -1.32(-2.04%)
Sep 27, 2011 65.07 65.78 64.67 64.86 33,745 +0.73(+1.14%)
Sep 26, 2011 63.41 64.13 62.86 64.13 22,891 +1.17(+1.86%)
Sep 23, 2011 62.42 63.20 62.28 62.96 33,055 +0.04(+0.06%)
Sep 22, 2011 62.74 63.15 62.23 62.92 424,852 -1.49(-2.31%)
Sep 21, 2011 66.09 66.09 64.41 64.41 122,165 -1.70(-2.57%)
Sep 20, 2011 66.37 66.87 66.06 66.11 22,744 -0.03(-0.05%)
Sep 19, 2011 65.77 66.34 65.62 66.14 34,755 -0.57(-0.85%)
Sep 16, 2011 66.56 66.95 66.40 66.71 44,696 +0.38(+0.57%)
Sep 15, 2011 66.13 66.35 65.46 66.33 10,142 +0.87(+1.33%)
Sep 14, 2011 65.00 66.11 64.36 65.46 21,568 +0.93(+1.44%)
Sep 13, 2011 64.00 64.71 63.90 64.53 24,615 +0.53(+0.83%)
Sep 12, 2011 63.16 64.01 62.92 64.00 48,269 +0.04(+0.06%)
Sep 09, 2011 64.97 65.15 63.62 63.96 28,383 -1.69(-2.57%)
Sep 08, 2011 66.00 66.34 65.58 65.65 46,933 -0.30(-0.45%)
Sep 07, 2011 65.52 65.97 65.32 65.95 34,062 +1.31(+2.03%)
Sep 06, 2011 63.40 64.64 63.29 64.64 27,432 -0.45(-0.69%)
Sep 02, 2011 65.36 65.64 64.85 65.09 31,006 -1.20(-1.81%)
Sep 01, 2011 66.79 67.23 66.29 66.29 88,879 -0.44(-0.66%)
Aug 31, 2011 66.67 67.33 66.56 66.73 30,065 +0.19(+0.29%)
Aug 30, 2011 66.05 66.91 65.94 66.54 38,963 +0.26(+0.39%)
Aug 29, 2011 65.34 66.34 65.34 66.28 85,475 +1.42(+2.19%)
Aug 26, 2011 63.72 64.98 63.00 64.86 17,487 +0.85(+1.33%)
Aug 25, 2011 65.26 65.31 63.90 64.01 28,010 -1.06(-1.63%)
Aug 24, 2011 64.43 65.14 64.25 65.07 20,474 +0.48(+0.74%)
Aug 23, 2011 62.95 64.59 62.91 64.59 83,473 +1.96(+3.13%)
Aug 22, 2011 63.63 63.63 62.55 62.63 28,403 +0.18(+0.29%)
Aug 19, 2011 62.95 63.66 62.34 62.45 112,517 -0.82(-1.30%)
Aug 18, 2011 63.82 64.00 62.71 63.27 34,555 -1.85(-2.84%)
Aug 17, 2011 65.20 65.69 64.77 65.12 11,397 +0.20(+0.31%)
Aug 16, 2011 64.85 65.31 64.44 64.92 53,835 -0.40(-0.61%)
Aug 15, 2011 64.91 65.39 64.59 65.32 64,750 +0.95(+1.48%)
Aug 12, 2011 64.25 64.71 63.68 64.37 21,064 +0.87(+1.37%)
Aug 11, 2011 61.54 64.32 61.46 63.50 244,347 +2.21(+3.61%)
Aug 10, 2011 62.72 64.07 61.20 61.29 285,467 -2.19(-3.45%)
Aug 09, 2011 63.88 63.48 60.30 63.48 89,840 +1.77(+2.87%)
Aug 08, 2011 63.14 64.07 61.58 61.71 68,128 -3.13(-4.83%)
Aug 05, 2011 64.82 65.25 63.23 64.84 75,826 +0.88(+1.38%)
Aug 04, 2011 66.28 66.41 63.96 63.96 64,061 -2.83(-4.24%)
Aug 03, 2011 66.48 66.79 65.56 66.79 89,083 +0.51(+0.77%)
Aug 02, 2011 67.02 67.35 66.24 66.28 35,952 -1.28(-1.89%)
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.