US Consumer Goods Ishares ETF (NY: IYK )

166.15 USD +0.75 (+0.45%)
Streaming Delayed Price Updated: 1:20 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 74.17 74.17 73.81 73.96 19,437 -0.35(-0.47%)
Apr 27, 2012 74.49 74.55 74.24 74.31 17,714 -0.14(-0.19%)
Apr 26, 2012 73.74 74.52 73.74 74.45 12,646 +0.59(+0.80%)
Apr 25, 2012 73.36 73.86 73.36 73.86 23,555 +0.89(+1.22%)
Apr 24, 2012 72.95 73.29 72.87 72.97 16,184 +0.04(+0.05%)
Apr 23, 2012 73.16 73.16 72.70 72.93 30,283 -0.82(-1.11%)
Apr 20, 2012 73.47 74.04 73.47 73.75 11,781 +0.50(+0.68%)
Apr 19, 2012 73.28 73.70 73.07 73.25 2,329 -0.49(-0.67%)
Apr 18, 2012 73.60 73.87 73.45 73.75 23,737 -0.16(-0.21%)
Apr 17, 2012 73.48 73.93 73.42 73.90 16,481 +0.84(+1.15%)
Apr 16, 2012 73.27 73.34 72.83 73.06 10,420 +0.12(+0.16%)
Apr 13, 2012 73.01 73.36 72.87 72.94 10,266 -0.11(-0.15%)
Apr 12, 2012 72.75 73.10 72.66 73.05 34,196 +0.33(+0.45%)
Apr 11, 2012 72.79 72.86 72.56 72.72 15,033 +0.52(+0.72%)
Apr 10, 2012 73.15 73.17 72.12 72.20 33,724 -1.10(-1.50%)
Apr 09, 2012 73.32 73.51 73.21 73.30 49,349 -0.80(-1.08%)
Apr 05, 2012 73.95 74.19 73.87 74.10 68,952 -0.10(-0.13%)
Apr 04, 2012 74.25 74.31 74.08 74.20 19,090 -0.29(-0.38%)
Apr 03, 2012 74.69 74.78 74.34 74.49 14,679 -0.27(-0.37%)
Apr 02, 2012 74.16 74.89 74.16 74.76 66,456 +0.64(+0.86%)
Mar 30, 2012 73.98 74.33 73.97 74.12 13,189 +0.30(+0.41%)
Mar 29, 2012 73.37 73.82 73.14 73.82 32,982 +0.20(+0.27%)
Mar 28, 2012 73.66 73.74 73.36 73.62 9,866 -0.28(-0.38%)
Mar 27, 2012 74.16 74.21 73.86 73.90 34,249 -0.10(-0.14%)
Mar 26, 2012 73.76 74.00 73.69 74.00 14,256 +0.37(+0.50%)
Mar 23, 2012 73.44 73.63 73.17 73.63 13,192 +0.01(+0.01%)
Mar 22, 2012 73.26 73.68 73.26 73.62 21,316 -0.06(-0.08%)
Mar 21, 2012 73.61 73.85 73.48 73.68 7,105 +0.13(+0.18%)
Mar 20, 2012 73.25 73.62 73.25 73.55 9,542 -0.03(-0.04%)
Mar 19, 2012 73.37 73.68 73.35 73.58 39,123 +0.21(+0.29%)
Mar 16, 2012 73.66 73.74 73.37 73.37 11,867 -0.29(-0.39%)
Mar 15, 2012 73.39 73.66 73.28 73.66 16,312 +0.30(+0.41%)
Mar 14, 2012 73.59 73.70 73.26 73.36 13,679 -0.24(-0.33%)
Mar 13, 2012 73.11 73.62 73.02 73.60 10,708 +0.83(+1.14%)
Mar 12, 2012 72.79 72.84 72.68 72.77 7,207 +0.14(+0.19%)
Mar 09, 2012 72.28 72.69 72.28 72.63 17,171 +0.26(+0.36%)
Mar 08, 2012 71.93 72.41 71.93 72.37 7,711 +0.73(+1.02%)
Mar 07, 2012 71.55 71.71 71.34 71.64 23,199 +0.18(+0.26%)
Mar 06, 2012 72.01 72.01 71.36 71.46 37,409 -1.00(-1.39%)
Mar 05, 2012 72.31 72.55 72.22 72.46 10,431 -0.01(-0.01%)
Mar 02, 2012 72.49 72.61 72.31 72.47 236,131 -0.02(-0.03%)
Mar 01, 2012 72.37 72.59 72.32 72.49 69,464 +0.25(+0.35%)
Feb 29, 2012 72.30 72.51 72.16 72.24 15,550 +0.03(+0.04%)
Feb 28, 2012 72.06 72.21 71.99 72.21 15,379 +0.14(+0.19%)
Feb 27, 2012 71.63 72.23 71.50 72.07 15,661 +0.13(+0.18%)
Feb 24, 2012 71.92 72.13 71.91 71.94 14,428 +0.08(+0.11%)
Feb 23, 2012 71.53 71.94 71.36 71.86 52,625 +0.35(+0.49%)
Feb 22, 2012 71.50 71.63 71.41 71.51 10,817 -0.13(-0.18%)
Feb 21, 2012 71.88 71.94 71.51 71.64 13,988 -0.17(-0.24%)
Feb 17, 2012 71.99 72.04 71.76 71.81 138,531 +0.03(+0.04%)
Feb 16, 2012 71.06 71.84 71.06 71.78 12,291 +0.70(+0.98%)
Feb 15, 2012 71.32 71.60 71.02 71.08 13,446 -0.18(-0.25%)
Feb 14, 2012 71.00 71.26 70.87 71.26 15,970 +0.18(+0.25%)
Feb 13, 2012 70.97 71.18 70.90 71.08 21,105 +0.48(+0.68%)
Feb 10, 2012 70.61 70.63 70.41 70.60 16,684 -0.45(-0.63%)
Feb 09, 2012 70.75 71.09 70.53 71.05 15,950 +0.29(+0.41%)
Feb 08, 2012 70.86 71.06 70.53 70.76 75,877 +0.00(+0.00%)
Feb 07, 2012 70.54 70.93 70.51 70.76 13,370 +0.18(+0.26%)
Feb 06, 2012 70.35 70.65 70.30 70.58 15,016 +0.05(+0.07%)
Feb 03, 2012 70.49 70.71 70.31 70.53 11,739 +0.63(+0.90%)
Feb 02, 2012 69.93 69.95 69.72 69.90 39,709 +0.27(+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.