US Consumer Goods Ishares ETF (NY: IYK )

164.34 USD +0.60 (+0.37%)
Streaming Delayed Price Updated: 12:13 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 56.28 55.53 55.53 55.53 23,600 -0.61(-1.08%)
Dec 30, 2009 56.05 56.22 56.03 56.14 9,397 -0.05(-0.09%)
Dec 29, 2009 56.25 56.32 56.19 56.19 16,866 +0.07(+0.12%)
Dec 28, 2009 56.34 56.34 55.99 56.12 27,146 +0.03(+0.05%)
Dec 24, 2009 55.95 56.15 55.91 56.09 11,867 +0.17(+0.30%)
Dec 23, 2009 55.94 55.94 55.73 55.92 42,224 -0.19(-0.33%)
Dec 22, 2009 55.76 56.15 55.76 56.11 22,205 +0.31(+0.56%)
Dec 21, 2009 55.55 56.00 55.55 55.80 36,124 +0.40(+0.72%)
Dec 18, 2009 55.74 55.74 54.90 55.40 47,655 -0.08(-0.14%)
Dec 17, 2009 55.76 55.86 55.48 55.48 22,754 -0.75(-1.33%)
Dec 16, 2009 56.48 56.60 56.21 56.23 19,929 +0.05(+0.09%)
Dec 15, 2009 56.25 56.36 56.09 56.18 9,169 -0.19(-0.34%)
Dec 14, 2009 56.16 56.39 56.07 56.37 15,558 +0.45(+0.80%)
Dec 11, 2009 56.04 56.21 55.91 55.92 12,250 +0.15(+0.27%)
Dec 10, 2009 55.85 56.04 55.75 55.77 10,948 +0.19(+0.34%)
Dec 09, 2009 55.47 55.76 55.25 55.58 22,723 -0.03(-0.05%)
Dec 08, 2009 55.86 55.86 55.43 55.61 136,704 -0.59(-1.05%)
Dec 07, 2009 56.36 56.36 56.04 56.20 37,371 -0.08(-0.14%)
Dec 04, 2009 56.50 56.78 55.94 56.28 21,346 +0.42(+0.75%)
Dec 03, 2009 56.47 56.50 55.85 55.86 18,681 -0.51(-0.90%)
Dec 02, 2009 56.04 56.60 56.04 56.37 10,308 +0.27(+0.48%)
Dec 01, 2009 54.99 56.33 54.99 56.10 157,183 +0.80(+1.45%)
Nov 30, 2009 55.76 55.76 55.10 55.30 15,924 -0.21(-0.38%)
Nov 27, 2009 55.11 55.70 54.56 55.51 5,254 -0.60(-1.07%)
Nov 25, 2009 56.02 56.24 56.02 56.11 20,824 +0.06(+0.11%)
Nov 24, 2009 55.97 56.10 55.66 56.05 47,835 +0.05(+0.09%)
Nov 23, 2009 55.95 56.22 55.91 56.00 50,711 +0.55(+0.99%)
Nov 20, 2009 55.23 55.56 54.80 55.45 22,821 -0.09(-0.16%)
Nov 19, 2009 55.65 55.65 55.16 55.54 26,253 -0.45(-0.80%)
Nov 18, 2009 55.87 56.03 55.62 55.99 24,329 +0.03(+0.05%)
Nov 17, 2009 55.75 55.98 55.71 55.96 39,210 +0.04(+0.08%)
Nov 16, 2009 55.34 56.05 55.34 55.92 44,813 +0.69(+1.24%)
Nov 13, 2009 54.92 55.36 54.78 55.23 26,921 +0.42(+0.77%)
Nov 12, 2009 55.23 55.39 54.75 54.81 21,888 -0.54(-0.98%)
Nov 11, 2009 55.35 55.47 55.13 55.35 24,769 +0.31(+0.56%)
Nov 10, 2009 54.85 55.18 54.83 55.04 39,934 +0.12(+0.22%)
Nov 09, 2009 54.02 54.92 53.94 54.92 63,463 +0.93(+1.72%)
Nov 06, 2009 53.66 54.00 53.66 53.99 22,772 +0.17(+0.32%)
Nov 05, 2009 53.13 53.82 53.13 53.82 10,757 +1.06(+2.01%)
Nov 04, 2009 52.88 53.30 52.73 52.76 30,887 -0.02(-0.04%)
Nov 03, 2009 52.64 52.80 52.49 52.78 20,286 -0.17(-0.32%)
Nov 02, 2009 52.70 53.13 52.51 52.95 87,001 +0.53(+1.01%)
Oct 30, 2009 53.30 53.49 52.33 52.42 84,487 -0.96(-1.79%)
Oct 29, 2009 52.94 53.53 52.88 53.38 52,486 +0.89(+1.69%)
Oct 28, 2009 52.86 53.11 52.48 52.49 31,902 -0.61(-1.15%)
Oct 27, 2009 53.16 53.31 52.73 53.10 24,953 -0.09(-0.16%)
Oct 26, 2009 53.81 54.13 53.13 53.19 11,584 -0.56(-1.05%)
Oct 23, 2009 53.75 53.78 53.59 53.75 25,489 -0.58(-1.07%)
Oct 22, 2009 54.00 54.57 53.67 54.33 28,308 +0.19(+0.35%)
Oct 21, 2009 54.19 54.75 54.09 54.14 35,734 -0.16(-0.29%)
Oct 20, 2009 54.20 54.35 54.20 54.30 15,116 -0.16(-0.29%)
Oct 19, 2009 54.23 54.75 54.15 54.46 19,590 +0.28(+0.52%)
Oct 16, 2009 54.05 54.29 54.01 54.18 22,510 -0.04(-0.07%)
Oct 15, 2009 53.92 54.22 53.85 54.22 11,458 +0.23(+0.42%)
Oct 14, 2009 54.08 54.10 53.82 53.99 12,298 +0.39(+0.73%)
Oct 13, 2009 53.64 53.72 53.40 53.60 20,891 -0.20(-0.37%)
Oct 12, 2009 53.94 54.08 53.64 53.80 17,711 +0.26(+0.49%)
Oct 09, 2009 53.51 53.54 53.26 53.54 18,782 +0.10(+0.19%)
Oct 08, 2009 53.27 53.49 53.08 53.44 47,911 +0.54(+1.01%)
Oct 07, 2009 52.97 52.97 52.78 52.90 9,149 +0.11(+0.21%)
Oct 06, 2009 52.66 53.08 52.66 52.79 47,042 +0.44(+0.84%)
Oct 05, 2009 52.04 52.40 51.75 52.35 27,012 +0.33(+0.63%)
Oct 02, 2009 51.57 52.16 51.57 52.02 39,195 +0.08(+0.16%)
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.