US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 55.46 55.62 54.98 55.27 37,798 -0.17(-0.31%)
May 30, 2012 55.74 55.74 55.41 55.44 10,517 -0.57(-1.01%)
May 29, 2012 55.72 56.04 55.68 56.00 25,878 +0.47(+0.84%)
May 25, 2012 55.63 55.73 55.44 55.54 27,548 -0.01(-0.02%)
May 24, 2012 55.22 55.59 55.22 55.55 76,039 +0.41(+0.74%)
May 23, 2012 54.84 55.20 54.62 55.14 17,539 +0.00(+0.00%)
May 22, 2012 55.19 55.45 55.07 55.14 39,225 +0.05(+0.08%)
May 21, 2012 54.71 55.09 54.50 55.09 18,120 +0.49(+0.89%)
May 18, 2012 55.16 55.16 54.54 54.60 95,157 -0.36(-0.66%)
May 17, 2012 55.94 55.94 54.96 54.97 15,714 -0.92(-1.65%)
May 16, 2012 55.85 56.07 55.84 55.89 20,422 +0.19(+0.33%)
May 15, 2012 55.76 56.04 55.59 55.70 29,833 -0.14(-0.25%)
May 14, 2012 55.83 56.10 55.59 55.84 56,067 -0.36(-0.63%)
May 11, 2012 56.07 56.53 56.07 56.20 12,069 -0.05(-0.10%)
May 10, 2012 56.35 56.53 56.22 56.25 27,162 +0.26(+0.46%)
May 09, 2012 56.04 56.32 55.73 56.00 69,927 -0.38(-0.67%)
May 08, 2012 56.48 56.48 55.90 56.38 86,765 -0.32(-0.56%)
May 07, 2012 56.55 56.86 56.55 56.69 71,116 -0.06(-0.11%)
May 04, 2012 57.17 57.17 56.68 56.76 115,260 -0.60(-1.04%)
May 03, 2012 57.65 57.65 57.21 57.35 17,233 -0.29(-0.51%)
May 02, 2012 57.29 57.70 57.28 57.65 29,877 +0.22(+0.38%)
May 01, 2012 57.30 57.74 57.13 57.43 42,944 +0.16(+0.28%)
Apr 30, 2012 57.43 57.43 57.15 57.27 25,102 -0.27(-0.47%)
Apr 27, 2012 57.68 57.72 57.48 57.54 22,877 -0.11(-0.19%)
Apr 26, 2012 57.10 57.70 57.10 57.65 16,332 +0.46(+0.80%)
Apr 25, 2012 56.80 57.19 56.80 57.19 30,421 +0.69(+1.22%)
Apr 24, 2012 56.48 56.75 56.43 56.50 20,901 +0.03(+0.05%)
Apr 23, 2012 56.65 56.65 56.29 56.47 39,110 -0.63(-1.11%)
Apr 20, 2012 56.89 57.33 56.89 57.10 15,215 +0.39(+0.68%)
Apr 19, 2012 56.74 57.07 56.58 56.72 3,007 -0.38(-0.67%)
Apr 18, 2012 56.99 57.20 56.87 57.10 30,656 -0.12(-0.21%)
Apr 17, 2012 56.90 57.24 56.85 57.22 21,285 +0.65(+1.15%)
Apr 16, 2012 56.73 56.79 56.39 56.57 13,457 +0.09(+0.16%)
Apr 13, 2012 56.53 56.80 56.42 56.48 13,258 -0.09(-0.15%)
Apr 12, 2012 56.33 56.60 56.26 56.56 44,163 +0.26(+0.45%)
Apr 11, 2012 56.36 56.42 56.18 56.31 19,415 +0.40(+0.72%)
Apr 10, 2012 56.64 56.66 55.84 55.90 43,554 -0.85(-1.50%)
Apr 09, 2012 56.77 56.92 56.69 56.76 63,733 -0.62(-1.08%)
Apr 05, 2012 57.26 57.45 57.20 57.38 89,051 -0.08(-0.13%)
Apr 04, 2012 57.49 57.54 57.36 57.45 24,654 -0.22(-0.38%)
Apr 03, 2012 57.83 57.90 57.56 57.67 18,957 -0.21(-0.37%)
Apr 02, 2012 57.42 57.98 57.42 57.89 85,827 +0.50(+0.86%)
Mar 30, 2012 57.28 57.56 57.27 57.39 17,033 +0.23(+0.41%)
Mar 29, 2012 56.81 57.16 56.63 57.16 42,596 +0.15(+0.27%)
Mar 28, 2012 57.03 57.10 56.80 57.00 12,741 -0.22(-0.38%)
Mar 27, 2012 57.42 57.46 57.19 57.22 44,232 -0.08(-0.14%)
Mar 26, 2012 57.11 57.30 57.06 57.30 18,411 +0.52(+0.92%)
Mar 23, 2012 56.63 56.78 56.42 56.78 17,108 +0.01(+0.01%)
Mar 22, 2012 56.49 56.82 56.49 56.77 27,643 -0.05(-0.08%)
Mar 21, 2012 56.76 56.94 56.66 56.81 9,214 +0.10(+0.18%)
Mar 20, 2012 56.48 56.77 56.48 56.71 12,374 -0.02(-0.04%)
Mar 19, 2012 56.58 56.81 56.56 56.74 50,736 +0.16(+0.29%)
Mar 16, 2012 56.80 56.86 56.58 56.58 15,389 -0.22(-0.39%)
Mar 15, 2012 56.59 56.80 56.51 56.80 21,154 +0.23(+0.41%)
Mar 14, 2012 56.74 56.83 56.49 56.57 17,739 -0.19(-0.33%)
Mar 13, 2012 56.37 56.77 56.31 56.75 13,886 +0.64(+1.14%)
Mar 12, 2012 56.13 56.17 56.04 56.11 9,346 +0.11(+0.19%)
Mar 09, 2012 55.74 56.05 55.73 56.00 22,268 +0.20(+0.36%)
Mar 08, 2012 55.46 55.84 55.46 55.80 10,000 +0.56(+1.02%)
Mar 07, 2012 55.17 55.29 55.01 55.24 30,085 +0.14(+0.26%)
Mar 06, 2012 55.53 55.53 55.03 55.10 48,514 -0.77(-1.39%)
Mar 05, 2012 55.76 55.94 55.69 55.87 13,527 -0.01(-0.01%)
Mar 02, 2012 55.90 55.99 55.76 55.88 306,228 -0.02(-0.03%)
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.