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 (%)
Feb 26, 2010 41.95 41.95 41.62 41.77 25,581 -0.09(-0.21%)
Feb 25, 2010 41.45 41.89 41.42 41.86 52,373 -0.13(-0.30%)
Feb 24, 2010 41.86 41.99 41.70 41.98 48,984 +0.21(+0.49%)
Feb 23, 2010 41.87 42.09 41.67 41.78 26,438 -0.18(-0.44%)
Feb 22, 2010 42.14 42.15 41.93 41.96 60,708 -0.09(-0.21%)
Feb 19, 2010 41.96 42.15 41.90 42.05 38,671 -0.01(-0.02%)
Feb 18, 2010 41.66 42.09 41.66 42.06 25,459 +0.32(+0.78%)
Feb 17, 2010 41.64 41.79 41.53 41.73 36,960 +0.28(+0.68%)
Feb 16, 2010 41.30 41.45 41.13 41.45 55,621 +0.46(+1.12%)
Feb 12, 2010 40.61 41.00 41.00 41.00 19,254 +0.02(+0.05%)
Feb 11, 2010 40.55 41.01 40.32 40.98 48,253 +0.45(+1.10%)
Feb 10, 2010 40.48 40.63 40.21 40.53 45,108 -0.06(-0.14%)
Feb 09, 2010 40.35 40.83 40.25 40.59 68,894 +0.61(+1.52%)
Feb 08, 2010 40.14 40.41 39.98 39.98 29,796 -0.19(-0.48%)
Feb 05, 2010 40.17 40.24 39.61 40.17 44,093 -0.10(-0.24%)
Feb 04, 2010 41.01 41.10 40.27 40.27 26,761 -1.12(-2.70%)
Feb 03, 2010 41.35 41.42 41.22 41.38 37,113 -0.10(-0.23%)
Feb 02, 2010 40.79 41.49 40.75 41.48 15,888 +0.82(+2.02%)
Feb 01, 2010 40.56 40.72 40.45 40.66 71,171 +0.31(+0.77%)
Jan 29, 2010 40.82 40.94 40.27 40.35 45,209 -0.35(-0.87%)
Jan 28, 2010 40.96 41.10 40.61 40.70 104,125 -0.09(-0.22%)
Jan 27, 2010 40.57 40.79 40.33 40.79 21,928 +0.14(+0.34%)
Jan 26, 2010 40.51 40.80 40.41 40.65 32,654 -0.04(-0.09%)
Jan 25, 2010 40.91 40.91 40.58 40.69 32,523 +0.17(+0.42%)
Jan 22, 2010 40.80 40.97 40.52 40.52 40,732 -0.37(-0.90%)
Jan 21, 2010 41.60 41.70 40.83 40.89 67,089 -0.66(-1.60%)
Jan 20, 2010 41.67 41.72 41.32 41.55 117,623 -0.50(-1.19%)
Jan 19, 2010 41.72 42.06 41.72 42.05 29,900 +0.29(+0.69%)
Jan 15, 2010 42.07 41.76 41.76 41.76 29,018 -0.33(-0.79%)
Jan 14, 2010 41.94 42.13 41.93 42.09 29,333 +0.05(+0.12%)
Jan 13, 2010 41.85 42.14 41.79 42.04 14,090 +0.30(+0.71%)
Jan 12, 2010 41.55 41.78 41.55 41.75 28,620 +0.04(+0.11%)
Jan 11, 2010 41.67 41.79 41.32 41.70 34,993 +0.06(+0.14%)
Jan 08, 2010 41.65 41.65 41.45 41.65 66,403 -0.15(-0.37%)
Jan 07, 2010 41.76 41.82 41.51 41.80 44,851 +0.07(+0.16%)
Jan 06, 2010 41.56 41.76 41.53 41.73 24,110 +0.08(+0.19%)
Jan 05, 2010 41.42 41.65 41.22 41.65 29,710 +0.24(+0.59%)
Jan 04, 2010 41.09 41.45 41.09 41.41 206,833 +0.46(+1.12%)
Dec 31, 2009 41.51 40.95 40.95 40.95 32,001 -0.45(-1.08%)
Dec 30, 2009 41.34 41.46 41.32 41.40 12,742 -0.04(-0.09%)
Dec 29, 2009 41.48 41.53 41.44 41.44 22,869 +0.05(+0.12%)
Dec 28, 2009 41.55 41.55 41.29 41.39 36,809 +0.02(+0.05%)
Dec 24, 2009 41.26 41.41 41.23 41.36 16,091 +0.12(+0.30%)
Dec 23, 2009 41.25 41.25 41.10 41.24 57,254 -0.14(-0.33%)
Dec 22, 2009 41.12 41.41 41.12 41.38 30,109 +0.23(+0.56%)
Dec 21, 2009 40.97 41.30 40.97 41.15 48,983 +0.30(+0.72%)
Dec 18, 2009 41.11 41.11 40.49 40.86 64,619 -0.06(-0.14%)
Dec 17, 2009 41.12 41.19 40.91 40.91 30,854 -0.55(-1.33%)
Dec 16, 2009 41.65 41.74 41.45 41.47 27,023 +0.04(+0.09%)
Dec 15, 2009 41.48 41.56 41.37 41.43 12,432 -0.14(-0.34%)
Dec 14, 2009 41.42 41.59 41.35 41.57 21,096 +0.33(+0.80%)
Dec 11, 2009 41.33 41.45 41.23 41.24 16,610 +0.11(+0.27%)
Dec 10, 2009 41.19 41.33 41.11 41.13 14,845 +0.14(+0.34%)
Dec 09, 2009 40.91 41.12 40.75 40.99 30,811 -0.02(-0.05%)
Dec 08, 2009 41.20 41.20 40.88 41.01 185,368 -0.44(-1.05%)
Dec 07, 2009 41.56 41.56 41.33 41.45 50,674 -0.06(-0.14%)
Dec 04, 2009 41.67 41.88 41.25 41.51 28,944 +0.31(+0.75%)
Dec 03, 2009 41.65 41.67 41.19 41.20 25,331 -0.38(-0.90%)
Dec 02, 2009 41.33 41.74 41.33 41.57 13,977 +0.20(+0.48%)
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.