US Consumer Goods Ishares ETF (NY: IYK )

164.34 USD +0.60 (+0.37%)
Streaming Delayed Price Updated: 12:08 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 46.18 46.68 45.91 46.68 28,370 +0.71(+1.54%)
May 28, 2009 45.73 46.06 45.26 45.97 41,262 +0.41(+0.90%)
May 27, 2009 46.43 46.52 45.50 45.56 52,261 -1.05(-2.25%)
May 26, 2009 45.80 46.74 45.69 46.61 101,617 +0.58(+1.26%)
May 22, 2009 45.93 46.41 45.80 46.03 25,314 +0.04(+0.09%)
May 21, 2009 46.37 46.37 45.58 45.99 77,022 -0.50(-1.08%)
May 20, 2009 46.61 47.05 46.49 46.49 47,008 +0.12(+0.26%)
May 19, 2009 46.13 46.54 45.97 46.37 53,811 +0.28(+0.61%)
May 18, 2009 45.61 46.12 45.36 46.09 47,725 +0.81(+1.79%)
May 15, 2009 45.10 45.60 45.10 45.28 61,104 +0.12(+0.27%)
May 14, 2009 45.11 45.49 44.98 45.16 492,457 +0.12(+0.27%)
May 13, 2009 44.98 45.09 44.62 45.04 60,464 -0.43(-0.94%)
May 12, 2009 45.15 45.71 45.02 45.47 52,752 +0.37(+0.81%)
May 11, 2009 45.21 45.41 44.99 45.10 57,512 -0.66(-1.44%)
May 08, 2009 45.55 45.91 45.34 45.76 109,222 +0.52(+1.15%)
May 07, 2009 45.99 45.99 44.99 45.24 79,058 -0.01(-0.02%)
May 06, 2009 45.22 45.38 44.97 45.25 55,741 +0.20(+0.44%)
May 05, 2009 45.01 45.41 44.78 45.05 92,735 -0.28(-0.62%)
May 04, 2009 44.13 45.33 44.13 45.33 110,951 +1.19(+2.69%)
May 01, 2009 44.03 44.15 43.64 44.14 211,219 +0.03(+0.08%)
Apr 30, 2009 44.98 45.00 43.90 44.11 419,674 +0.05(+0.11%)
Apr 29, 2009 44.43 44.51 43.87 44.06 64,484 +0.55(+1.26%)
Apr 28, 2009 43.00 43.83 43.00 43.51 50,950 +0.13(+0.30%)
Apr 27, 2009 43.18 43.98 43.18 43.38 53,586 -0.11(-0.25%)
Apr 24, 2009 43.14 43.83 43.14 43.49 82,182 +0.51(+1.19%)
Apr 23, 2009 42.95 43.35 42.58 42.98 140,830 -0.08(-0.19%)
Apr 22, 2009 43.07 43.63 42.88 43.06 65,466 -0.10(-0.23%)
Apr 21, 2009 43.39 43.39 42.62 43.16 50,535 +0.18(+0.42%)
Apr 20, 2009 43.28 43.74 42.91 42.98 90,200 -1.05(-2.38%)
Apr 17, 2009 43.55 44.23 43.55 44.03 71,422 +0.38(+0.86%)
Apr 16, 2009 43.02 43.75 42.87 43.65 140,822 +0.68(+1.59%)
Apr 15, 2009 42.11 43.03 42.10 42.97 64,231 +0.82(+1.95%)
Apr 14, 2009 42.63 42.63 42.07 42.15 82,626 -0.71(-1.66%)
Apr 13, 2009 42.93 43.04 42.66 42.86 106,484 -0.30(-0.70%)
Apr 09, 2009 43.88 43.88 42.90 43.16 86,733 +0.64(+1.51%)
Apr 08, 2009 42.23 42.53 42.09 42.52 55,534 +0.42(+1.00%)
Apr 07, 2009 42.36 42.51 42.01 42.10 73,078 -0.72(-1.68%)
Apr 06, 2009 42.45 42.91 42.35 42.82 53,656 -0.13(-0.30%)
Apr 03, 2009 42.75 42.95 42.34 42.95 80,151 +0.26(+0.61%)
Apr 02, 2009 42.48 43.33 42.36 42.69 163,563 +0.99(+2.37%)
Apr 01, 2009 40.69 41.89 40.45 41.70 615,662 +0.70(+1.71%)
Mar 31, 2009 41.43 41.68 40.98 41.00 23,921 -0.20(-0.49%)
Mar 30, 2009 41.75 41.75 40.72 41.20 54,435 -1.54(-3.60%)
Mar 26, 2009 42.06 42.81 42.00 42.74 105,517 +0.68(+1.62%)
Mar 25, 2009 41.97 42.53 41.35 42.06 91,891 +0.04(+0.10%)
Mar 24, 2009 42.12 42.39 41.49 42.02 78,241 -0.19(-0.45%)
Mar 23, 2009 41.39 42.27 41.32 42.21 80,143 +1.68(+4.15%)
Mar 20, 2009 40.46 41.14 40.38 40.53 44,982 -0.07(-0.17%)
Mar 19, 2009 41.40 41.40 40.40 40.60 71,461 -0.38(-0.93%)
Mar 18, 2009 40.90 41.55 40.29 40.98 123,614 +0.05(+0.12%)
Mar 17, 2009 40.23 40.94 40.22 40.93 39,007 +0.67(+1.66%)
Mar 16, 2009 40.89 40.97 40.02 40.26 100,578 +0.38(+0.95%)
Mar 13, 2009 39.64 39.96 39.27 39.88 0 +0.65(+1.66%)
Mar 12, 2009 38.08 39.35 37.94 39.23 45,596 +0.94(+2.45%)
Mar 11, 2009 38.40 38.50 38.06 38.29 49,668 +0.30(+0.79%)
Mar 10, 2009 37.79 38.04 37.36 37.99 88,072 +0.96(+2.59%)
Mar 09, 2009 36.93 37.65 36.89 37.03 143,843 -0.37(-0.99%)
Mar 06, 2009 37.71 37.90 36.67 37.40 0 +0.23(+0.62%)
Mar 05, 2009 37.61 38.04 37.11 37.17 179,658 -1.24(-3.23%)
Mar 04, 2009 38.46 38.94 37.88 38.41 74,402 +0.31(+0.81%)
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.