US Consumer Goods Ishares ETF (NY: IYK )

171.50 USD -0.76 (-0.44%)
Streaming Delayed Price Updated: 3:48 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 59.55 59.84 58.96 59.02 262,108 -0.53(-0.89%)
Apr 29, 2010 59.38 59.78 59.15 59.55 341,786 +0.40(+0.68%)
Apr 28, 2010 58.93 59.32 58.84 59.15 20,721 +0.31(+0.53%)
Apr 27, 2010 59.88 59.88 58.74 58.84 65,266 -1.32(-2.19%)
Apr 26, 2010 60.16 60.47 60.13 60.16 34,477 -0.02(-0.03%)
Apr 23, 2010 60.02 60.18 59.88 60.18 163,135 -0.01(-0.02%)
Apr 22, 2010 59.78 60.19 59.63 60.19 240,637 +0.05(+0.08%)
Apr 21, 2010 59.95 60.23 59.95 60.14 143,158 +0.17(+0.28%)
Apr 20, 2010 59.94 60.01 59.61 59.97 48,280 +0.35(+0.59%)
Apr 19, 2010 59.36 59.62 59.20 59.62 23,369 +0.18(+0.30%)
Apr 16, 2010 59.64 59.93 59.06 59.44 298,198 -0.41(-0.69%)
Apr 15, 2010 59.60 59.85 59.45 59.85 25,122 +0.07(+0.12%)
Apr 14, 2010 59.55 59.78 59.36 59.78 103,453 +0.26(+0.44%)
Apr 13, 2010 59.41 59.59 59.20 59.52 30,264 -0.04(-0.07%)
Apr 12, 2010 59.36 59.63 59.36 59.56 51,989 +0.19(+0.32%)
Apr 09, 2010 59.08 59.38 59.03 59.37 72,595 +0.42(+0.71%)
Apr 08, 2010 58.71 59.05 58.62 58.95 46,341 +0.06(+0.10%)
Apr 07, 2010 59.22 59.22 58.72 58.89 423,134 -0.38(-0.64%)
Apr 06, 2010 59.30 59.46 59.27 59.27 816,323 -0.26(-0.44%)
Apr 05, 2010 59.66 59.71 59.45 59.53 36,233 +0.13(+0.22%)
Apr 01, 2010 59.45 59.40 59.40 59.40 152,900 +0.41(+0.70%)
Mar 31, 2010 59.32 59.33 58.99 58.99 40,092 -0.51(-0.86%)
Mar 30, 2010 59.53 59.63 59.27 59.50 13,638 -0.01(-0.02%)
Mar 29, 2010 59.59 59.59 59.41 59.51 37,647 +0.17(+0.29%)
Mar 26, 2010 59.27 59.45 59.07 59.34 15,236 +0.16(+0.27%)
Mar 25, 2010 59.78 59.78 58.72 59.18 14,104 -0.54(-0.90%)
Mar 24, 2010 60.06 60.11 59.66 59.72 60,353 -0.50(-0.83%)
Mar 23, 2010 59.72 60.24 59.67 60.22 18,410 +0.53(+0.89%)
Mar 22, 2010 59.30 59.76 58.85 59.69 14,049 +0.41(+0.69%)
Mar 19, 2010 59.67 59.67 59.15 59.28 14,043 -0.12(-0.20%)
Mar 18, 2010 59.32 59.67 59.32 59.40 10,679 +0.02(+0.03%)
Mar 17, 2010 59.03 59.40 59.03 59.38 24,101 +0.37(+0.63%)
Mar 16, 2010 58.92 59.03 58.75 59.01 34,642 +0.31(+0.53%)
Mar 15, 2010 58.57 58.71 58.56 58.70 23,474 +0.20(+0.34%)
Mar 12, 2010 58.50 58.64 58.41 58.50 23,453 +0.05(+0.09%)
Mar 11, 2010 58.10 58.45 57.82 58.45 43,344 +0.14(+0.24%)
Mar 10, 2010 58.26 58.36 58.15 58.31 34,640 -0.04(-0.07%)
Mar 09, 2010 58.13 58.55 58.13 58.35 20,695 +0.01(+0.02%)
Mar 08, 2010 58.40 58.45 58.22 58.34 14,865 -0.13(-0.22%)
Mar 05, 2010 58.32 58.48 58.02 58.47 26,413 +0.46(+0.79%)
Mar 04, 2010 57.81 58.15 57.80 58.01 12,756 +0.26(+0.45%)
Mar 03, 2010 57.56 57.88 57.56 57.75 17,934 +0.21(+0.36%)
Mar 02, 2010 57.57 57.65 57.36 57.54 73,644 +0.34(+0.59%)
Mar 01, 2010 56.78 57.22 56.78 57.20 94,980 +0.56(+0.99%)
Feb 26, 2010 56.89 56.89 56.43 56.64 18,866 -0.12(-0.21%)
Feb 25, 2010 56.21 56.80 56.16 56.76 38,624 -0.17(-0.30%)
Feb 24, 2010 56.76 56.94 56.54 56.93 36,125 +0.28(+0.49%)
Feb 23, 2010 56.78 57.07 56.50 56.65 19,498 -0.25(-0.44%)
Feb 22, 2010 57.14 57.16 56.86 56.90 44,771 -0.12(-0.21%)
Feb 19, 2010 56.90 57.15 56.82 57.02 28,519 -0.01(-0.02%)
Feb 18, 2010 56.49 57.08 56.49 57.03 18,776 +0.44(+0.78%)
Feb 17, 2010 56.46 56.67 56.32 56.59 27,257 +0.38(+0.68%)
Feb 16, 2010 56.00 56.21 55.77 56.21 41,019 +0.62(+1.12%)
Feb 12, 2010 55.07 55.59 55.59 55.59 14,200 +0.03(+0.05%)
Feb 11, 2010 54.99 55.61 54.67 55.56 35,586 +0.60(+1.10%)
Feb 10, 2010 54.89 55.09 54.53 54.96 33,266 -0.08(-0.14%)
Feb 09, 2010 54.71 55.37 54.58 55.04 50,808 +0.83(+1.52%)
Feb 08, 2010 54.43 54.80 54.21 54.21 21,974 -0.26(-0.48%)
Feb 05, 2010 54.47 54.57 53.71 54.47 32,518 -0.13(-0.24%)
Feb 04, 2010 55.61 55.73 54.60 54.60 19,736 -1.51(-2.70%)
Feb 03, 2010 56.07 56.16 55.89 56.11 27,370 -0.13(-0.23%)
Feb 02, 2010 55.31 56.26 55.25 56.24 11,717 +1.11(+2.02%)
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.