US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.15 (+0.23%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 55.47 55.66 55.18 55.66 19,915 +0.95(+1.73%)
Jun 28, 2012 54.31 54.71 54.17 54.71 17,656 +0.05(+0.09%)
Jun 27, 2012 54.44 54.77 54.44 54.66 18,883 +0.30(+0.56%)
Jun 26, 2012 54.39 54.49 54.06 54.36 68,495 +0.16(+0.30%)
Jun 25, 2012 54.46 54.46 54.08 54.20 95,937 -0.57(-1.05%)
Jun 22, 2012 54.77 54.87 54.70 54.77 133,558 +0.16(+0.28%)
Jun 21, 2012 55.53 55.55 54.59 54.62 26,255 -0.92(-1.66%)
Jun 20, 2012 55.70 55.70 55.25 55.54 22,495 -0.28(-0.50%)
Jun 19, 2012 55.76 56.01 55.76 55.82 7,611 +0.21(+0.39%)
Jun 18, 2012 55.22 55.64 55.22 55.60 8,513 +0.12(+0.21%)
Jun 15, 2012 55.40 55.50 55.33 55.49 15,925 +0.20(+0.36%)
Jun 14, 2012 54.81 55.36 54.80 55.29 36,570 +0.59(+1.09%)
Jun 13, 2012 54.94 55.17 54.57 54.70 15,202 -0.35(-0.64%)
Jun 12, 2012 54.83 55.05 54.60 55.05 13,516 +0.38(+0.69%)
Jun 11, 2012 55.49 55.49 54.67 54.67 15,049 -0.45(-0.81%)
Jun 08, 2012 54.74 55.13 54.66 55.12 11,226 +0.37(+0.68%)
Jun 07, 2012 55.15 55.20 54.75 54.75 30,318 +0.18(+0.34%)
Jun 06, 2012 53.98 54.60 53.98 54.56 27,575 +0.79(+1.48%)
Jun 05, 2012 53.49 53.85 53.45 53.77 46,081 +0.11(+0.20%)
Jun 04, 2012 53.75 53.75 53.26 53.66 111,351 -0.12(-0.23%)
Jun 01, 2012 54.40 54.42 53.70 53.79 203,718 -1.25(-2.27%)
May 31, 2012 55.22 55.38 54.75 55.03 37,959 -0.17(-0.31%)
May 30, 2012 55.50 55.50 55.17 55.20 10,562 -0.56(-1.01%)
May 29, 2012 55.48 55.81 55.44 55.77 25,989 +0.47(+0.84%)
May 25, 2012 55.40 55.50 55.20 55.30 27,666 -0.01(-0.02%)
May 24, 2012 54.98 55.36 54.98 55.31 76,363 +0.41(+0.74%)
May 23, 2012 54.60 54.96 54.39 54.90 17,614 +0.00(+0.00%)
May 22, 2012 54.96 55.21 54.83 54.90 39,392 +0.05(+0.08%)
May 21, 2012 54.48 54.86 54.27 54.86 18,198 +0.49(+0.89%)
May 18, 2012 54.93 54.93 54.31 54.37 95,563 -0.36(-0.66%)
May 17, 2012 55.70 55.70 54.73 54.73 15,781 -0.92(-1.65%)
May 16, 2012 55.61 55.84 55.60 55.65 20,509 +0.19(+0.33%)
May 15, 2012 55.53 55.80 55.35 55.47 29,960 -0.14(-0.25%)
May 14, 2012 55.59 55.86 55.36 55.60 56,306 -0.35(-0.63%)
May 11, 2012 55.84 56.29 55.84 55.96 12,120 -0.05(-0.10%)
May 10, 2012 56.11 56.29 55.98 56.01 27,278 +0.25(+0.46%)
May 09, 2012 55.80 56.08 55.50 55.76 70,226 -0.38(-0.67%)
May 08, 2012 56.24 56.24 55.66 56.14 87,135 -0.32(-0.56%)
May 07, 2012 56.31 56.61 56.31 56.45 71,419 -0.06(-0.11%)
May 04, 2012 56.93 56.93 56.44 56.51 115,752 -0.59(-1.04%)
May 03, 2012 57.40 57.40 56.96 57.11 17,307 -0.29(-0.51%)
May 02, 2012 57.05 57.46 57.04 57.40 30,004 +0.22(+0.38%)
May 01, 2012 57.05 57.49 56.88 57.19 43,128 +0.16(+0.28%)
Apr 30, 2012 57.19 57.19 56.91 57.02 25,209 -0.27(-0.47%)
Apr 27, 2012 57.43 57.48 57.24 57.29 22,975 -0.11(-0.19%)
Apr 26, 2012 56.85 57.46 56.85 57.40 16,401 +0.45(+0.80%)
Apr 25, 2012 56.56 56.95 56.56 56.95 30,551 +0.69(+1.22%)
Apr 24, 2012 56.24 56.51 56.19 56.26 20,990 +0.03(+0.05%)
Apr 23, 2012 56.41 56.41 56.05 56.23 39,277 -0.63(-1.11%)
Apr 20, 2012 56.65 57.09 56.65 56.86 15,280 +0.38(+0.68%)
Apr 19, 2012 56.50 56.82 56.34 56.48 3,020 -0.38(-0.67%)
Apr 18, 2012 56.75 56.95 56.63 56.86 30,787 -0.12(-0.21%)
Apr 17, 2012 56.65 57.00 56.61 56.98 21,375 +0.65(+1.15%)
Apr 16, 2012 56.49 56.55 56.15 56.33 13,514 +0.09(+0.16%)
Apr 13, 2012 56.29 56.56 56.18 56.24 13,315 -0.08(-0.15%)
Apr 12, 2012 56.09 56.36 56.02 56.32 44,352 +0.25(+0.45%)
Apr 11, 2012 56.12 56.18 55.94 56.07 19,497 +0.40(+0.72%)
Apr 10, 2012 56.40 56.41 55.60 55.67 43,740 -0.85(-1.50%)
Apr 09, 2012 56.53 56.68 56.45 56.51 64,006 -0.62(-1.08%)
Apr 05, 2012 57.02 57.20 56.95 57.13 89,431 -0.08(-0.13%)
Apr 04, 2012 57.25 57.29 57.11 57.21 24,759 -0.22(-0.38%)
Apr 03, 2012 57.59 57.66 57.32 57.43 19,038 -0.21(-0.37%)
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.