US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.07 41.48 41.07 41.07 75,568 -0.34(-0.82%)
May 27, 2010 41.04 41.41 40.85 41.41 54,957 +0.99(+2.44%)
May 26, 2010 40.93 41.14 40.43 40.43 75,350 -0.21(-0.53%)
May 25, 2010 40.02 40.64 39.77 40.64 131,082 -0.30(-0.72%)
May 24, 2010 41.11 41.37 40.93 40.94 105,084 -0.32(-0.77%)
May 21, 2010 40.31 41.30 40.23 41.26 106,113 +0.27(+0.67%)
May 20, 2010 41.23 41.63 40.98 40.98 79,132 -1.42(-3.34%)
May 19, 2010 42.34 42.52 42.00 42.40 64,101 -0.12(-0.28%)
May 18, 2010 43.21 43.27 42.48 42.52 86,267 -0.43(-1.00%)
May 17, 2010 42.80 42.97 42.30 42.95 53,635 +0.31(+0.73%)
May 14, 2010 42.63 43.12 42.41 42.63 44,626 -0.58(-1.33%)
May 13, 2010 43.63 43.68 43.19 43.21 48,840 -0.42(-0.97%)
May 12, 2010 43.35 43.67 43.23 43.63 402,349 +0.45(+1.05%)
May 11, 2010 43.34 43.60 43.17 43.18 74,308 -0.04(-0.09%)
May 10, 2010 43.07 43.26 42.98 43.22 189,425 +1.57(+3.77%)
May 07, 2010 41.61 42.09 41.27 41.65 179,965 +3.70(+9.75%)
May 06, 2010 43.04 43.20 0.1038 37.95 674 -5.20(-12.04%)
May 05, 2010 43.26 43.38 43.03 43.15 109,463 -0.24(-0.56%)
May 04, 2010 43.66 43.82 43.30 43.39 97,297 -0.69(-1.56%)
May 03, 2010 43.81 44.24 43.81 44.08 110,721 +0.33(+0.76%)
Apr 30, 2010 44.14 44.35 43.70 43.75 353,624 -0.39(-0.89%)
Apr 29, 2010 44.01 44.31 43.84 44.14 461,122 +0.30(+0.68%)
Apr 28, 2010 43.68 43.97 43.61 43.84 27,955 +0.23(+0.53%)
Apr 27, 2010 44.38 44.38 43.54 43.61 88,054 -0.98(-2.19%)
Apr 26, 2010 44.59 44.82 44.57 44.59 46,514 -0.01(-0.03%)
Apr 23, 2010 44.49 44.61 44.38 44.61 220,094 -0.01(-0.02%)
Apr 22, 2010 44.31 44.61 44.20 44.61 324,656 +0.04(+0.08%)
Apr 21, 2010 44.44 44.64 44.44 44.58 193,142 +0.13(+0.28%)
Apr 20, 2010 44.43 44.48 44.19 44.45 65,137 +0.26(+0.59%)
Apr 19, 2010 44.00 44.19 43.88 44.19 31,528 +0.13(+0.30%)
Apr 16, 2010 44.21 44.42 43.78 44.06 402,315 -0.30(-0.69%)
Apr 15, 2010 44.18 44.36 44.06 44.36 33,893 +0.05(+0.12%)
Apr 14, 2010 44.14 44.31 44.00 44.31 139,574 +0.19(+0.44%)
Apr 13, 2010 44.03 44.17 43.88 44.12 40,830 -0.03(-0.07%)
Apr 12, 2010 44.00 44.20 44.00 44.15 70,141 +0.14(+0.32%)
Apr 09, 2010 43.79 44.01 43.75 44.01 97,942 +0.31(+0.71%)
Apr 08, 2010 43.52 43.77 43.45 43.69 62,521 +0.04(+0.10%)
Apr 07, 2010 43.89 43.89 43.52 43.65 570,873 -0.28(-0.64%)
Apr 06, 2010 43.95 44.07 43.93 43.93 1,101,347 -0.19(-0.44%)
Apr 05, 2010 44.22 44.26 44.06 44.12 48,883 +0.10(+0.22%)
Apr 01, 2010 44.06 44.03 44.03 44.03 206,286 +0.30(+0.70%)
Mar 31, 2010 43.97 43.98 43.72 43.72 54,090 -0.38(-0.86%)
Mar 30, 2010 44.12 44.20 43.93 44.10 18,399 -0.01(-0.02%)
Mar 29, 2010 44.17 44.17 44.03 44.11 50,791 +0.13(+0.29%)
Mar 26, 2010 43.93 44.06 43.78 43.98 20,555 +0.12(+0.27%)
Mar 25, 2010 44.31 44.31 43.52 43.86 19,028 -0.18(-0.40%)
Mar 24, 2010 44.29 44.33 44.00 44.04 81,837 -0.37(-0.83%)
Mar 23, 2010 44.04 44.43 44.00 44.41 24,963 +0.39(+0.89%)
Mar 22, 2010 43.73 44.07 43.40 44.02 19,050 +0.30(+0.69%)
Mar 19, 2010 44.01 44.01 43.62 43.72 19,042 -0.09(-0.20%)
Mar 18, 2010 43.75 44.00 43.75 43.81 14,480 +0.01(+0.03%)
Mar 17, 2010 43.53 43.81 43.53 43.79 32,680 +0.27(+0.63%)
Mar 16, 2010 43.45 43.53 43.33 43.52 46,973 +0.23(+0.53%)
Mar 15, 2010 43.20 43.30 43.19 43.29 31,830 +0.15(+0.34%)
Mar 12, 2010 43.14 43.25 43.08 43.14 31,801 +0.04(+0.09%)
Mar 11, 2010 42.85 43.11 42.64 43.11 58,773 +0.10(+0.24%)
Mar 10, 2010 42.97 43.04 42.88 43.00 46,971 -0.03(-0.07%)
Mar 09, 2010 42.87 43.18 42.87 43.03 28,062 +0.01(+0.02%)
Mar 08, 2010 43.07 43.11 42.94 43.02 20,156 -0.10(-0.22%)
Mar 05, 2010 43.01 43.13 42.79 43.12 35,815 +0.34(+0.79%)
Mar 04, 2010 42.63 42.88 42.62 42.78 17,296 +0.19(+0.45%)
Mar 03, 2010 42.45 42.68 42.45 42.59 24,318 +0.15(+0.37%)
Mar 02, 2010 42.46 42.51 42.30 42.43 99,859 +0.25(+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.