US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 40.01 40.11 39.59 39.67 155,198 -0.26(-0.65%)
Jun 29, 2010 40.42 40.44 39.77 39.93 40,245 -0.60(-1.48%)
Jun 25, 2010 40.53 41.03 40.50 40.53 34,101 -0.31(-0.76%)
Jun 24, 2010 41.15 41.19 40.83 40.84 96,641 -0.44(-1.07%)
Jun 23, 2010 41.25 41.51 41.00 41.29 51,426 +0.06(+0.14%)
Jun 22, 2010 41.84 41.95 41.19 41.23 38,069 -0.56(-1.34%)
Jun 21, 2010 42.33 42.33 41.65 41.79 31,401 -0.10(-0.23%)
Jun 18, 2010 41.88 42.16 41.87 41.88 12,076 -0.09(-0.21%)
Jun 17, 2010 41.93 41.99 41.61 41.97 77,054 +0.13(+0.32%)
Jun 16, 2010 41.81 41.96 41.70 41.84 35,564 -0.16(-0.39%)
Jun 15, 2010 41.77 42.00 41.68 42.00 6,849 +0.60(+1.44%)
Jun 14, 2010 41.51 41.71 41.39 41.40 21,601 +0.20(+0.48%)
Jun 11, 2010 40.88 41.20 40.86 41.20 43,865 -0.15(-0.36%)
Jun 10, 2010 40.92 41.36 40.92 41.35 21,641 +0.97(+2.39%)
Jun 09, 2010 40.90 41.00 40.36 40.39 23,030 -0.13(-0.31%)
Jun 08, 2010 40.10 40.53 40.08 40.51 29,413 +0.46(+1.14%)
Jun 07, 2010 40.42 40.54 40.03 40.05 26,552 -0.30(-0.75%)
Jun 04, 2010 40.36 40.95 40.20 40.36 24,121 -1.16(-2.79%)
Jun 03, 2010 41.53 41.64 41.34 41.51 18,134 +0.29(+0.69%)
Jun 02, 2010 40.62 41.30 40.62 41.23 44,014 +0.68(+1.68%)
Jun 01, 2010 40.50 41.09 40.46 40.54 175,674 -0.34(-0.84%)
May 28, 2010 40.89 41.29 40.89 40.89 75,907 -0.34(-0.82%)
May 27, 2010 40.86 41.23 40.67 41.23 55,204 +0.98(+2.44%)
May 26, 2010 40.75 40.95 40.24 40.24 75,688 -0.21(-0.53%)
May 25, 2010 39.84 40.46 39.60 40.46 131,670 -0.30(-0.72%)
May 24, 2010 40.93 41.18 40.75 40.75 105,555 -0.32(-0.77%)
May 21, 2010 40.13 41.12 40.05 41.07 106,589 +0.27(+0.67%)
May 20, 2010 41.04 41.44 40.80 40.80 79,486 -1.41(-3.34%)
May 19, 2010 42.16 42.33 41.82 42.21 64,388 -0.12(-0.28%)
May 18, 2010 43.02 43.08 42.29 42.33 86,654 -0.43(-1.00%)
May 17, 2010 42.61 42.78 42.11 42.75 53,876 +0.31(+0.73%)
May 14, 2010 42.44 42.92 42.22 42.44 44,826 -0.57(-1.33%)
May 13, 2010 43.43 43.48 43.00 43.02 49,059 -0.42(-0.97%)
May 12, 2010 43.16 43.48 43.03 43.44 404,153 +0.45(+1.05%)
May 11, 2010 43.15 43.41 42.98 42.99 74,642 -0.04(-0.09%)
May 10, 2010 42.88 43.07 42.79 43.03 190,275 +1.56(+3.77%)
May 07, 2010 41.43 41.90 41.09 41.46 180,772 +3.68(+9.75%)
May 06, 2010 42.85 43.01 0.1033 37.78 677 -5.17(-12.04%)
May 05, 2010 43.06 43.19 42.84 42.95 109,954 -0.24(-0.56%)
May 04, 2010 43.47 43.62 43.10 43.20 97,733 -0.69(-1.56%)
May 03, 2010 43.61 44.05 43.61 43.88 111,217 +0.33(+0.76%)
Apr 30, 2010 43.94 44.16 43.51 43.55 355,210 -0.39(-0.89%)
Apr 29, 2010 43.82 44.11 43.65 43.94 463,190 +0.30(+0.68%)
Apr 28, 2010 43.48 43.77 43.42 43.65 28,081 +0.23(+0.53%)
Apr 27, 2010 44.19 44.19 43.34 43.42 88,448 -0.97(-2.19%)
Apr 26, 2010 44.39 44.62 44.37 44.39 46,723 -0.01(-0.03%)
Apr 23, 2010 44.29 44.41 44.19 44.41 221,081 -0.01(-0.02%)
Apr 22, 2010 44.11 44.41 44.00 44.41 326,112 +0.04(+0.08%)
Apr 21, 2010 44.24 44.44 44.24 44.38 194,008 +0.13(+0.28%)
Apr 20, 2010 44.23 44.28 43.99 44.25 65,429 +0.26(+0.59%)
Apr 19, 2010 43.80 43.99 43.68 43.99 31,669 +0.13(+0.30%)
Apr 16, 2010 44.01 44.22 43.58 43.86 404,119 -0.30(-0.68%)
Apr 15, 2010 43.98 44.16 43.87 44.16 34,045 +0.05(+0.12%)
Apr 14, 2010 43.94 44.11 43.80 44.11 140,200 +0.19(+0.44%)
Apr 13, 2010 43.84 43.97 43.68 43.92 41,013 -0.03(-0.07%)
Apr 12, 2010 43.80 44.00 43.80 43.95 70,455 +0.14(+0.32%)
Apr 09, 2010 43.59 43.82 43.56 43.81 98,381 +0.31(+0.71%)
Apr 08, 2010 43.32 43.57 43.26 43.50 62,801 +0.04(+0.10%)
Apr 07, 2010 43.70 43.70 43.33 43.45 573,433 -0.28(-0.64%)
Apr 06, 2010 43.76 43.88 43.73 43.73 1,106,285 -0.19(-0.44%)
Apr 05, 2010 44.02 44.06 43.87 43.93 49,103 +0.10(+0.22%)
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.