US Consumer Goods Ishares ETF (NY: IYK )

167.43 USD -0.52 (-0.31%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 64.56 64.73 64.53 64.55 55,362 -0.02(-0.03%)
Dec 30, 2010 64.50 64.70 64.47 64.57 26,979 -0.01(-0.02%)
Dec 29, 2010 64.78 64.78 64.58 64.58 14,255 +0.04(+0.06%)
Dec 28, 2010 64.79 64.79 64.40 64.54 17,246 -0.04(-0.06%)
Dec 27, 2010 64.55 64.76 64.47 64.58 10,689 -0.19(-0.29%)
Dec 23, 2010 64.77 64.96 64.70 64.77 8,303 -0.14(-0.22%)
Dec 22, 2010 64.86 64.91 64.60 64.91 7,897 -0.41(-0.63%)
Dec 21, 2010 65.43 65.56 65.25 65.32 25,796 +0.07(+0.11%)
Dec 20, 2010 65.47 65.47 65.11 65.25 15,270 +0.15(+0.23%)
Dec 17, 2010 64.89 65.15 64.86 65.10 37,340 +0.25(+0.39%)
Dec 16, 2010 64.30 64.85 64.14 64.85 35,433 +0.60(+0.93%)
Dec 15, 2010 64.11 64.43 64.11 64.25 22,739 +0.04(+0.06%)
Dec 14, 2010 64.15 64.39 64.10 64.21 37,595 +0.19(+0.30%)
Dec 13, 2010 64.35 64.35 64.02 64.02 64,350 -0.02(-0.03%)
Dec 10, 2010 64.07 64.14 63.98 64.04 10,183 +0.08(+0.13%)
Dec 09, 2010 64.09 64.09 63.84 63.96 24,299 +0.19(+0.30%)
Dec 08, 2010 63.60 63.77 63.44 63.77 30,708 +0.25(+0.39%)
Dec 07, 2010 63.99 63.99 63.51 63.52 120,770 +0.05(+0.08%)
Dec 06, 2010 63.25 63.55 63.25 63.47 32,049 -0.08(-0.13%)
Dec 03, 2010 63.24 63.61 63.24 63.55 40,443 +0.12(+0.19%)
Dec 02, 2010 62.92 63.45 62.92 63.43 72,815 +0.43(+0.68%)
Dec 01, 2010 62.66 63.10 62.56 63.00 135,863 +1.15(+1.86%)
Nov 30, 2010 61.62 62.09 61.62 61.85 15,974 -0.33(-0.53%)
Nov 29, 2010 62.08 62.29 61.69 62.18 10,708 -0.31(-0.50%)
Nov 26, 2010 62.27 62.61 62.27 62.49 10,889 -0.12(-0.19%)
Nov 24, 2010 62.59 62.61 62.61 62.61 7,195 +0.54(+0.87%)
Nov 23, 2010 62.10 62.15 61.97 62.07 2,780 -0.80(-1.27%)
Nov 22, 2010 62.77 62.87 62.40 62.87 7,803 +0.07(+0.10%)
Nov 19, 2010 62.62 62.86 62.36 62.80 10,637 +0.16(+0.26%)
Nov 18, 2010 62.41 62.83 62.37 62.64 14,028 +0.77(+1.24%)
Nov 17, 2010 61.76 62.05 61.76 61.87 5,872 +0.16(+0.26%)
Nov 16, 2010 62.18 62.43 61.50 61.71 13,166 -0.86(-1.37%)
Nov 15, 2010 62.69 62.96 62.56 62.57 20,101 +0.07(+0.11%)
Nov 12, 2010 62.65 62.81 62.26 62.50 22,287 -0.49(-0.78%)
Nov 11, 2010 62.48 62.99 62.48 62.99 22,114 +0.08(+0.13%)
Nov 10, 2010 62.86 62.91 62.49 62.91 55,278 +0.02(+0.03%)
Nov 09, 2010 63.51 63.51 62.74 62.89 18,420 -0.37(-0.58%)
Nov 08, 2010 63.27 63.30 62.96 63.26 11,876 -0.01(-0.02%)
Nov 05, 2010 63.31 63.32 63.01 63.27 31,584 -0.01(-0.02%)
Nov 04, 2010 63.02 63.30 62.83 63.28 29,269 +0.89(+1.43%)
Nov 03, 2010 62.37 62.39 61.88 62.39 17,177 +0.23(+0.37%)
Nov 02, 2010 62.26 62.28 62.08 62.16 99,983 +0.24(+0.39%)
Nov 01, 2010 62.19 62.33 61.65 61.92 42,339 -0.07(-0.10%)
Oct 29, 2010 61.60 61.99 61.60 61.99 19,043 +0.23(+0.36%)
Oct 28, 2010 61.76 61.96 61.49 61.76 13,084 +0.11(+0.18%)
Oct 27, 2010 61.57 61.75 61.23 61.65 72,585 -0.45(-0.72%)
Oct 25, 2010 62.44 62.44 62.07 62.10 305,849 +0.27(+0.44%)
Oct 22, 2010 61.73 61.93 61.70 61.83 15,537 +0.18(+0.29%)
Oct 21, 2010 61.89 62.13 61.45 61.65 23,435 +0.09(+0.15%)
Oct 20, 2010 61.18 61.81 61.18 61.56 127,345 +0.49(+0.80%)
Oct 19, 2010 61.03 61.47 60.82 61.07 14,461 -0.67(-1.09%)
Oct 18, 2010 61.54 61.75 61.53 61.74 9,264 +0.16(+0.26%)
Oct 15, 2010 61.91 61.91 61.30 61.58 74,987 +0.16(+0.26%)
Oct 14, 2010 61.50 61.59 61.25 61.42 60,058 +0.12(+0.20%)
Oct 13, 2010 61.09 61.52 61.02 61.30 13,853 +0.53(+0.87%)
Oct 12, 2010 60.44 60.91 60.38 60.77 8,703 +0.26(+0.43%)
Oct 11, 2010 60.45 60.61 60.43 60.51 17,711 +0.07(+0.12%)
Oct 08, 2010 60.44 60.55 59.99 60.44 158,844 +0.52(+0.87%)
Oct 07, 2010 60.37 60.37 59.73 59.92 55,797 -0.23(-0.38%)
Oct 06, 2010 60.20 60.23 60.07 60.15 78,770 +0.08(+0.13%)
Oct 05, 2010 59.78 60.14 59.58 60.07 40,801 +0.81(+1.37%)
Oct 04, 2010 59.25 59.51 59.03 59.26 101,226 -0.12(-0.20%)
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.