US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 55.76 55.92 55.65 55.72 20,161 +0.02(+0.04%)
Feb 28, 2012 55.58 55.69 55.53 55.69 19,940 +0.11(+0.19%)
Feb 27, 2012 55.25 55.71 55.15 55.58 20,305 +0.10(+0.18%)
Feb 24, 2012 55.47 55.63 55.46 55.48 18,707 +0.06(+0.11%)
Feb 23, 2012 55.17 55.48 55.04 55.42 68,232 +0.27(+0.49%)
Feb 22, 2012 55.15 55.24 55.08 55.15 14,025 -0.10(-0.18%)
Feb 21, 2012 55.44 55.49 55.15 55.25 18,136 -0.13(-0.24%)
Feb 17, 2012 55.52 55.56 55.35 55.38 179,616 +0.02(+0.04%)
Feb 16, 2012 54.81 55.41 54.81 55.36 15,936 +0.54(+0.98%)
Feb 15, 2012 55.01 55.22 54.77 54.82 17,433 -0.14(-0.25%)
Feb 14, 2012 54.76 54.96 54.66 54.96 20,706 +0.14(+0.25%)
Feb 13, 2012 54.74 54.90 54.69 54.82 27,364 +0.37(+0.68%)
Feb 10, 2012 54.46 54.47 54.30 54.45 21,632 -0.35(-0.63%)
Feb 09, 2012 54.57 54.83 54.40 54.80 20,680 +0.22(+0.41%)
Feb 08, 2012 54.65 54.81 54.39 54.57 98,380 +0.00(+0.00%)
Feb 07, 2012 54.40 54.71 54.38 54.57 17,335 +0.14(+0.26%)
Feb 06, 2012 54.26 54.49 54.22 54.44 19,469 +0.04(+0.07%)
Feb 03, 2012 54.37 54.54 54.23 54.40 15,220 +0.49(+0.90%)
Feb 02, 2012 53.93 53.95 53.77 53.91 51,485 +0.21(+0.39%)
Feb 01, 2012 53.58 53.94 53.58 53.70 42,867 +0.39(+0.74%)
Jan 31, 2012 53.60 53.60 53.12 53.31 53,708 +0.04(+0.07%)
Jan 30, 2012 53.01 53.42 53.01 53.27 462,016 -0.27(-0.51%)
Jan 27, 2012 53.55 53.80 53.36 53.54 39,797 -0.34(-0.62%)
Jan 26, 2012 54.31 54.39 53.78 53.88 28,653 -0.34(-0.63%)
Jan 25, 2012 53.37 54.22 53.37 54.22 61,050 +0.73(+1.37%)
Jan 24, 2012 53.31 53.49 53.20 53.49 48,652 -0.02(-0.04%)
Jan 23, 2012 53.56 53.67 53.29 53.51 30,260 -0.18(-0.33%)
Jan 20, 2012 53.68 53.70 53.39 53.69 22,521 +0.01(+0.03%)
Jan 19, 2012 53.66 53.80 53.43 53.67 42,321 +0.08(+0.15%)
Jan 18, 2012 53.24 53.62 53.20 53.59 26,521 +0.27(+0.51%)
Jan 17, 2012 53.50 53.68 53.28 53.32 32,012 +0.18(+0.35%)
Jan 13, 2012 53.18 53.20 52.85 53.14 84,675 -0.23(-0.43%)
Jan 12, 2012 53.41 53.42 53.03 53.37 126,834 +0.17(+0.32%)
Jan 11, 2012 53.26 53.29 53.06 53.20 69,121 -0.25(-0.46%)
Jan 10, 2012 53.51 53.52 53.32 53.45 24,003 +0.36(+0.68%)
Jan 09, 2012 53.11 53.16 52.96 53.09 14,963 +0.13(+0.25%)
Jan 06, 2012 53.27 53.27 52.88 52.95 74,295 -0.28(-0.52%)
Jan 05, 2012 52.77 53.26 52.75 53.23 34,006 +0.20(+0.38%)
Jan 04, 2012 52.85 53.05 52.78 53.03 25,021 +0.22(+0.41%)
Dec 30, 2011 53.00 53.00 52.78 52.82 15,044 -0.19(-0.35%)
Dec 29, 2011 52.73 53.07 52.73 53.00 85,456 +0.51(+0.97%)
Dec 28, 2011 53.02 53.02 52.49 52.49 23,993 -0.53(-1.00%)
Dec 27, 2011 53.11 53.15 52.97 53.02 26,791 +0.01(+0.02%)
Dec 23, 2011 52.66 53.02 52.58 53.01 20,462 +0.43(+0.82%)
Dec 21, 2011 52.12 52.62 52.12 52.58 13,077 +0.69(+1.33%)
Dec 20, 2011 51.50 51.96 51.50 51.90 31,069 +1.00(+1.96%)
Dec 19, 2011 51.27 51.56 50.81 50.90 195,664 -0.27(-0.52%)
Dec 16, 2011 51.41 51.70 51.12 51.17 23,530 -0.03(-0.06%)
Dec 15, 2011 51.20 51.35 51.04 51.20 14,049 +0.47(+0.94%)
Dec 14, 2011 51.11 51.17 50.68 50.72 18,183 -0.49(-0.96%)
Dec 13, 2011 51.85 52.10 51.19 51.21 13,622 -0.53(-1.02%)
Dec 12, 2011 51.89 51.92 51.34 51.74 11,585 -0.56(-1.07%)
Dec 09, 2011 51.68 52.36 51.68 52.30 15,016 +0.80(+1.55%)
Dec 08, 2011 52.00 52.14 51.48 51.50 42,111 -0.77(-1.48%)
Dec 07, 2011 52.26 52.42 51.77 52.28 114,710 +0.01(+0.01%)
Dec 06, 2011 52.15 52.51 52.06 52.27 26,576 +0.05(+0.10%)
Dec 05, 2011 52.52 52.52 51.99 52.22 43,815 +0.37(+0.72%)
Dec 02, 2011 52.25 52.28 51.82 51.85 44,332 +0.04(+0.08%)
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.