US Consumer Goods Ishares ETF (NY: IYK )

181.62 USD -1.51 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 55.41 55.96 55.41 55.41 56,012 -0.46(-0.82%)
May 27, 2010 55.37 55.87 55.12 55.87 40,735 +1.33(+2.44%)
May 26, 2010 55.22 55.50 54.54 54.54 55,850 -0.29(-0.53%)
May 25, 2010 53.99 54.83 53.66 54.83 97,159 -0.40(-0.72%)
May 24, 2010 55.47 55.81 55.22 55.23 77,889 -0.43(-0.77%)
May 21, 2010 54.38 55.72 54.27 55.66 78,652 +0.37(+0.67%)
May 20, 2010 55.62 56.16 55.29 55.29 58,653 -1.91(-3.34%)
May 19, 2010 57.13 57.36 56.67 57.20 47,512 -0.16(-0.28%)
May 18, 2010 58.30 58.38 57.31 57.36 63,942 -0.58(-1.00%)
May 17, 2010 57.75 57.98 57.07 57.94 39,755 +0.42(+0.73%)
May 14, 2010 57.52 58.17 57.22 57.52 33,077 -0.78(-1.33%)
May 13, 2010 58.86 58.93 58.27 58.30 36,201 -0.57(-0.97%)
May 12, 2010 58.49 58.92 58.32 58.87 298,223 +0.61(+1.05%)
May 11, 2010 58.48 58.83 58.24 58.26 55,078 -0.05(-0.09%)
May 10, 2010 58.11 58.37 57.99 58.31 140,403 +2.12(+3.77%)
May 07, 2010 56.14 56.78 55.68 56.19 133,391 +4.99(+9.75%)
May 06, 2010 58.07 58.29 0.1400 51.20 500 -7.01(-12.04%)
May 05, 2010 58.36 58.53 58.06 58.21 81,135 -0.33(-0.56%)
May 04, 2010 58.91 59.12 58.41 58.54 72,117 -0.93(-1.56%)
May 03, 2010 59.10 59.69 59.10 59.47 82,067 +0.45(+0.76%)
Apr 30, 2010 59.55 59.84 58.96 59.02 262,108 -0.53(-0.89%)
Apr 29, 2010 59.38 59.78 59.15 59.55 341,786 +0.40(+0.68%)
Apr 28, 2010 58.93 59.32 58.84 59.15 20,721 +0.31(+0.53%)
Apr 27, 2010 59.88 59.88 58.74 58.84 65,266 -1.32(-2.19%)
Apr 26, 2010 60.16 60.47 60.13 60.16 34,477 -0.02(-0.03%)
Apr 23, 2010 60.02 60.18 59.88 60.18 163,135 -0.01(-0.02%)
Apr 22, 2010 59.78 60.19 59.63 60.19 240,637 +0.05(+0.08%)
Apr 21, 2010 59.95 60.23 59.95 60.14 143,158 +0.17(+0.28%)
Apr 20, 2010 59.94 60.01 59.61 59.97 48,280 +0.35(+0.59%)
Apr 19, 2010 59.36 59.62 59.20 59.62 23,369 +0.18(+0.30%)
Apr 16, 2010 59.64 59.93 59.06 59.44 298,198 -0.41(-0.69%)
Apr 15, 2010 59.60 59.85 59.45 59.85 25,122 +0.07(+0.12%)
Apr 14, 2010 59.55 59.78 59.36 59.78 103,453 +0.26(+0.44%)
Apr 13, 2010 59.41 59.59 59.20 59.52 30,264 -0.04(-0.07%)
Apr 12, 2010 59.36 59.63 59.36 59.56 51,989 +0.19(+0.32%)
Apr 09, 2010 59.08 59.38 59.03 59.37 72,595 +0.42(+0.71%)
Apr 08, 2010 58.71 59.05 58.62 58.95 46,341 +0.06(+0.10%)
Apr 07, 2010 59.22 59.22 58.72 58.89 423,134 -0.38(-0.64%)
Apr 06, 2010 59.30 59.46 59.27 59.27 816,323 -0.26(-0.44%)
Apr 05, 2010 59.66 59.71 59.45 59.53 36,233 +0.13(+0.22%)
Apr 01, 2010 59.45 59.40 59.40 59.40 152,900 +0.41(+0.70%)
Mar 31, 2010 59.32 59.33 58.99 58.99 40,092 -0.51(-0.86%)
Mar 30, 2010 59.53 59.63 59.27 59.50 13,638 -0.01(-0.02%)
Mar 29, 2010 59.59 59.59 59.41 59.51 37,647 +0.17(+0.29%)
Mar 26, 2010 59.27 59.45 59.07 59.34 15,236 +0.16(+0.27%)
Mar 25, 2010 59.78 59.78 58.72 59.18 14,104 -0.54(-0.90%)
Mar 24, 2010 60.06 60.11 59.66 59.72 60,353 -0.50(-0.83%)
Mar 23, 2010 59.72 60.24 59.67 60.22 18,410 +0.53(+0.89%)
Mar 22, 2010 59.30 59.76 58.85 59.69 14,049 +0.41(+0.69%)
Mar 19, 2010 59.67 59.67 59.15 59.28 14,043 -0.12(-0.20%)
Mar 18, 2010 59.32 59.67 59.32 59.40 10,679 +0.02(+0.03%)
Mar 17, 2010 59.03 59.40 59.03 59.38 24,101 +0.37(+0.63%)
Mar 16, 2010 58.92 59.03 58.75 59.01 34,642 +0.31(+0.53%)
Mar 15, 2010 58.57 58.71 58.56 58.70 23,474 +0.20(+0.34%)
Mar 12, 2010 58.50 58.64 58.41 58.50 23,453 +0.05(+0.09%)
Mar 11, 2010 58.10 58.45 57.82 58.45 43,344 +0.14(+0.24%)
Mar 10, 2010 58.26 58.36 58.15 58.31 34,640 -0.04(-0.07%)
Mar 09, 2010 58.13 58.55 58.13 58.35 20,695 +0.01(+0.02%)
Mar 08, 2010 58.40 58.45 58.22 58.34 14,865 -0.13(-0.22%)
Mar 05, 2010 58.32 58.48 58.02 58.47 26,413 +0.46(+0.79%)
Mar 04, 2010 57.81 58.15 57.80 58.01 12,756 +0.26(+0.45%)
Mar 03, 2010 57.56 57.88 57.56 57.75 17,934 +0.21(+0.36%)
Mar 02, 2010 57.57 57.65 57.36 57.54 73,644 +0.34(+0.59%)
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.