US Consumer Goods Ishares ETF (NY: IYK )

174.73 USD +2.51 (+1.46%)
Streaming Delayed Price Updated: 3:34 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 55.91 56.35 55.73 56.16 22,222 +0.05(+0.09%)
Aug 30, 2010 56.48 56.79 56.10 56.11 15,949 -0.56(-0.99%)
Aug 27, 2010 56.67 56.70 55.80 56.67 32,467 +0.54(+0.96%)
Aug 26, 2010 56.62 56.62 55.96 56.13 108,084 -0.32(-0.57%)
Aug 25, 2010 55.97 56.58 55.76 56.45 50,424 +0.11(+0.20%)
Aug 24, 2010 55.95 56.60 55.95 56.34 182,511 -0.44(-0.77%)
Aug 23, 2010 57.14 57.35 56.74 56.78 14,575 -0.09(-0.16%)
Aug 20, 2010 56.76 56.95 56.63 56.87 13,500 -0.08(-0.14%)
Aug 19, 2010 57.47 57.47 56.70 56.95 9,102 -0.85(-1.47%)
Aug 18, 2010 57.51 57.95 57.34 57.80 28,913 +0.27(+0.47%)
Aug 17, 2010 57.36 57.87 57.14 57.53 15,643 +0.63(+1.11%)
Aug 16, 2010 56.44 57.02 56.44 56.90 10,090 +0.04(+0.07%)
Aug 13, 2010 57.10 57.10 56.79 56.86 11,623 -0.09(-0.16%)
Aug 12, 2010 56.52 57.09 56.40 56.95 223,258 -0.15(-0.26%)
Aug 11, 2010 57.61 57.61 57.07 57.10 64,786 -1.19(-2.04%)
Aug 10, 2010 57.77 58.54 57.77 58.29 21,928 -0.05(-0.09%)
Aug 09, 2010 58.26 58.48 58.20 58.34 52,859 +0.31(+0.53%)
Aug 06, 2010 58.03 58.06 57.36 58.03 8,405 +0.07(+0.12%)
Aug 05, 2010 57.60 57.98 57.60 57.96 13,170 -0.14(-0.24%)
Aug 04, 2010 57.84 58.17 57.84 58.10 6,861 +0.35(+0.61%)
Aug 03, 2010 58.37 58.10 57.62 57.75 19,596 -0.62(-1.06%)
Aug 02, 2010 58.18 58.37 58.13 58.37 25,789 +0.92(+1.60%)
Jul 30, 2010 57.45 57.57 56.77 57.45 8,422 +0.12(+0.21%)
Jul 29, 2010 58.16 58.16 56.99 57.33 290,794 -0.57(-0.98%)
Jul 28, 2010 58.21 58.35 57.77 57.90 14,615 -0.49(-0.84%)
Jul 27, 2010 58.30 58.65 58.24 58.39 28,647 +0.14(+0.25%)
Jul 26, 2010 57.88 58.26 57.88 58.24 41,130 +0.53(+0.93%)
Jul 23, 2010 57.02 57.74 57.02 57.71 10,777 +0.49(+0.86%)
Jul 22, 2010 56.94 57.35 56.88 57.22 16,728 +0.90(+1.60%)
Jul 21, 2010 57.18 57.18 56.23 56.32 10,887 -0.51(-0.90%)
Jul 20, 2010 55.22 56.83 55.22 56.83 13,441 +0.92(+1.65%)
Jul 19, 2010 56.09 56.09 55.71 55.91 14,348 +0.09(+0.16%)
Jul 16, 2010 55.82 56.77 55.77 55.82 8,264 -1.05(-1.85%)
Jul 15, 2010 56.64 56.95 56.26 56.87 10,376 +0.13(+0.23%)
Jul 14, 2010 56.49 56.78 56.39 56.74 18,635 +0.00(+0.00%)
Jul 13, 2010 56.43 56.75 56.24 56.74 9,973 +0.86(+1.54%)
Jul 12, 2010 55.53 55.91 55.53 55.88 14,943 +0.05(+0.09%)
Jul 09, 2010 55.83 55.87 55.47 55.83 10,418 +0.20(+0.36%)
Jul 08, 2010 55.26 55.67 55.13 55.63 17,352 +0.77(+1.40%)
Jul 07, 2010 53.64 54.89 53.47 54.86 13,965 +1.39(+2.60%)
Jul 06, 2010 53.74 54.01 53.20 53.47 14,118 +0.07(+0.13%)
Jul 02, 2010 53.40 53.79 53.26 53.40 12,895 -0.17(-0.32%)
Jul 01, 2010 53.43 53.64 52.90 53.57 185,684 +0.15(+0.28%)
Jun 30, 2010 53.88 54.02 53.31 53.42 115,252 -0.35(-0.65%)
Jun 29, 2010 54.43 54.45 53.55 53.77 29,887 -0.81(-1.48%)
Jun 25, 2010 54.58 55.25 54.54 54.58 25,324 -0.42(-0.76%)
Jun 24, 2010 55.41 55.47 54.98 55.00 71,767 -0.95(-1.70%)
Jun 23, 2010 55.90 56.26 55.57 55.95 37,947 +0.08(+0.14%)
Jun 22, 2010 56.70 56.85 55.82 55.87 28,091 -0.76(-1.34%)
Jun 21, 2010 57.37 57.37 56.44 56.63 23,171 -0.13(-0.23%)
Jun 18, 2010 56.76 57.13 56.74 56.76 8,911 -0.12(-0.21%)
Jun 17, 2010 56.83 56.91 56.39 56.88 56,858 +0.18(+0.32%)
Jun 16, 2010 56.66 56.87 56.51 56.70 26,243 -0.22(-0.39%)
Jun 15, 2010 56.61 56.92 56.48 56.92 5,054 +0.81(+1.44%)
Jun 14, 2010 56.25 56.53 56.09 56.11 15,940 +0.27(+0.48%)
Jun 11, 2010 55.40 55.84 55.38 55.84 32,368 -0.20(-0.36%)
Jun 10, 2010 55.45 56.05 55.45 56.04 15,969 +1.31(+2.39%)
Jun 09, 2010 55.43 55.57 54.70 54.73 16,994 -0.17(-0.31%)
Jun 08, 2010 54.34 54.93 54.31 54.90 21,704 +0.62(+1.14%)
Jun 07, 2010 54.78 54.95 54.25 54.28 19,593 -0.41(-0.75%)
Jun 04, 2010 54.69 55.49 54.48 54.69 17,799 -1.57(-2.79%)
Jun 03, 2010 56.28 56.43 56.02 56.26 13,381 +0.39(+0.69%)
Jun 02, 2010 55.05 55.97 55.05 55.87 32,478 +0.92(+1.68%)
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.