US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 45.87 44.79 44.03 44.24 49,104 -0.14(-0.32%)
Sep 29, 2010 44.41 44.55 44.33 44.38 24,841 -0.20(-0.45%)
Sep 28, 2010 44.34 44.64 44.12 44.58 53,077 +0.17(+0.39%)
Sep 27, 2010 44.47 44.64 44.40 44.41 37,768 -0.16(-0.35%)
Sep 24, 2010 44.39 44.62 44.24 44.57 22,933 +0.68(+1.55%)
Sep 23, 2010 44.02 44.19 43.85 43.89 21,006 -0.36(-0.82%)
Sep 22, 2010 44.30 44.42 44.17 44.25 53,769 -0.07(-0.15%)
Sep 21, 2010 44.52 44.52 44.10 44.32 28,968 -0.08(-0.18%)
Sep 20, 2010 44.02 44.47 43.91 44.40 9,465 +0.53(+1.22%)
Sep 17, 2010 43.87 44.22 43.87 43.87 25,814 -0.07(-0.17%)
Sep 15, 2010 43.56 43.99 43.51 43.94 25,648 +0.26(+0.59%)
Sep 14, 2010 43.61 43.82 43.59 43.68 17,191 -0.04(-0.08%)
Sep 13, 2010 43.77 43.82 43.55 43.72 49,964 +0.24(+0.55%)
Sep 10, 2010 43.33 43.51 43.33 43.48 3,430 +0.14(+0.33%)
Sep 09, 2010 43.58 43.58 43.26 43.34 28,827 +0.16(+0.38%)
Sep 08, 2010 43.11 43.29 43.11 43.18 14,791 +0.16(+0.38%)
Sep 07, 2010 43.04 43.23 42.97 43.01 76,960 -0.30(-0.69%)
Sep 03, 2010 43.24 43.31 42.99 43.31 13,219 +0.46(+1.07%)
Sep 02, 2010 42.71 42.87 42.62 42.85 19,460 +0.28(+0.66%)
Sep 01, 2010 42.14 42.58 42.14 42.57 330,557 +0.85(+2.05%)
Aug 31, 2010 41.53 41.85 41.39 41.71 29,917 +0.04(+0.09%)
Aug 30, 2010 41.95 42.18 41.67 41.68 21,472 -0.42(-0.99%)
Aug 27, 2010 42.09 42.12 41.45 42.09 43,710 +0.40(+0.96%)
Aug 26, 2010 42.06 42.06 41.57 41.69 145,514 -0.24(-0.57%)
Aug 25, 2010 41.57 42.03 41.42 41.93 67,886 +0.08(+0.20%)
Aug 24, 2010 41.56 42.04 41.56 41.85 245,716 -0.33(-0.77%)
Aug 23, 2010 42.44 42.60 42.14 42.17 19,622 -0.07(-0.16%)
Aug 20, 2010 42.16 42.30 42.06 42.24 18,175 -0.06(-0.14%)
Aug 19, 2010 42.69 42.69 42.12 42.30 12,254 -0.63(-1.47%)
Aug 18, 2010 42.72 43.04 42.59 42.93 38,925 +0.20(+0.47%)
Aug 17, 2010 42.61 42.98 42.44 42.73 21,060 +0.47(+1.11%)
Aug 16, 2010 41.92 42.35 41.92 42.26 13,584 +0.03(+0.07%)
Aug 13, 2010 42.41 42.41 42.18 42.23 15,648 -0.07(-0.16%)
Aug 12, 2010 41.98 42.40 41.89 42.30 300,575 -0.11(-0.26%)
Aug 11, 2010 42.79 42.79 42.39 42.41 87,222 -0.88(-2.04%)
Aug 10, 2010 42.91 43.48 42.91 43.30 29,521 -0.04(-0.09%)
Aug 09, 2010 43.27 43.44 43.23 43.33 71,164 +0.23(+0.53%)
Aug 06, 2010 43.10 43.13 42.61 43.10 11,315 +0.05(+0.12%)
Aug 05, 2010 42.78 43.07 42.78 43.05 17,730 -0.10(-0.24%)
Aug 04, 2010 42.96 43.21 42.96 43.15 9,237 +0.26(+0.61%)
Aug 03, 2010 43.36 43.15 42.80 42.89 26,382 -0.46(-1.06%)
Aug 02, 2010 43.21 43.36 43.18 43.36 34,720 +0.68(+1.60%)
Jul 30, 2010 42.67 42.76 42.17 42.67 11,338 +0.09(+0.21%)
Jul 29, 2010 43.20 43.20 42.33 42.58 391,499 -0.42(-0.98%)
Jul 28, 2010 43.24 43.34 42.91 43.01 19,676 -0.36(-0.84%)
Jul 27, 2010 43.30 43.56 43.26 43.37 38,567 +0.11(+0.25%)
Jul 26, 2010 42.99 43.27 42.99 43.26 55,373 +0.40(+0.93%)
Jul 23, 2010 42.35 42.89 42.35 42.87 14,509 +0.36(+0.86%)
Jul 22, 2010 42.29 42.60 42.25 42.50 22,521 +0.67(+1.60%)
Jul 21, 2010 42.47 42.47 41.77 41.83 14,657 -0.38(-0.90%)
Jul 20, 2010 41.02 42.21 41.02 42.21 18,095 +0.68(+1.65%)
Jul 19, 2010 41.66 41.66 41.38 41.53 19,316 +0.07(+0.16%)
Jul 16, 2010 41.46 42.17 41.42 41.46 11,125 -0.78(-1.85%)
Jul 15, 2010 42.07 42.30 41.79 42.24 13,969 +0.10(+0.23%)
Jul 14, 2010 41.96 42.17 41.88 42.14 25,088 +0.00(+0.00%)
Jul 13, 2010 41.91 42.15 41.77 42.14 13,426 +0.64(+1.54%)
Jul 12, 2010 41.25 41.53 41.25 41.51 20,117 +0.04(+0.09%)
Jul 09, 2010 41.47 41.50 41.20 41.47 14,025 +0.15(+0.36%)
Jul 08, 2010 41.05 41.35 40.95 41.32 23,361 +0.57(+1.40%)
Jul 07, 2010 39.84 40.77 39.72 40.75 18,801 +1.03(+2.60%)
Jul 06, 2010 39.92 40.12 39.52 39.72 19,007 +0.05(+0.13%)
Jul 02, 2010 39.66 39.95 39.56 39.66 17,360 -0.13(-0.32%)
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.