US Consumer Goods Ishares ETF (NY: IYK )

163.74 USD +0.43 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 50.59 50.92 50.59 50.92 29,574 +0.02(+0.04%)
Aug 28, 2009 51.46 51.46 50.71 50.90 18,712 -0.22(-0.43%)
Aug 27, 2009 51.05 51.24 50.63 51.12 24,534 +0.01(+0.02%)
Aug 26, 2009 50.82 51.36 50.82 51.11 42,519 +0.10(+0.20%)
Aug 25, 2009 51.22 51.42 50.99 51.01 21,518 -0.01(-0.02%)
Aug 24, 2009 51.25 51.79 50.84 51.02 36,866 -0.17(-0.33%)
Aug 21, 2009 50.75 51.30 50.75 51.19 104,483 +0.60(+1.19%)
Aug 20, 2009 50.39 50.65 50.36 50.59 18,467 +0.35(+0.69%)
Aug 19, 2009 49.57 50.32 49.57 50.24 13,034 +0.35(+0.70%)
Aug 18, 2009 49.51 50.01 49.51 49.89 25,831 +0.34(+0.69%)
Aug 17, 2009 49.72 49.85 49.45 49.55 34,794 -0.65(-1.29%)
Aug 14, 2009 50.58 50.68 49.93 50.20 17,466 -0.27(-0.53%)
Aug 13, 2009 50.58 50.58 50.13 50.47 30,331 +0.08(+0.16%)
Aug 12, 2009 50.33 50.73 50.32 50.39 84,072 -0.06(-0.12%)
Aug 11, 2009 50.47 50.64 50.37 50.45 48,863 -0.23(-0.45%)
Aug 10, 2009 50.70 50.70 50.48 50.68 35,299 -0.21(-0.42%)
Aug 07, 2009 50.81 51.06 50.54 50.89 31,580 +0.41(+0.82%)
Aug 06, 2009 51.18 51.18 50.30 50.48 35,629 -0.46(-0.90%)
Aug 05, 2009 51.24 51.24 50.66 50.94 17,771 -0.34(-0.66%)
Aug 04, 2009 51.06 51.56 51.06 51.28 104,438 +0.17(+0.33%)
Aug 03, 2009 51.34 51.44 50.95 51.11 65,983 +0.12(+0.24%)
Jul 31, 2009 50.77 51.44 50.75 50.99 20,001 +0.15(+0.30%)
Jul 30, 2009 51.11 51.50 50.82 50.84 36,158 +0.29(+0.57%)
Jul 29, 2009 50.39 50.76 50.35 50.55 16,161 +0.00(+0.00%)
Jul 28, 2009 50.27 50.64 50.12 50.55 42,558 -0.03(-0.06%)
Jul 27, 2009 50.35 50.58 50.20 50.58 16,626 +0.12(+0.24%)
Jul 24, 2009 50.29 50.50 49.99 50.46 35,282 +0.24(+0.48%)
Jul 23, 2009 49.30 50.57 49.25 50.22 36,525 +1.16(+2.36%)
Jul 22, 2009 49.06 49.34 48.92 49.06 50,036 -0.03(-0.06%)
Jul 21, 2009 49.13 49.50 48.67 49.09 55,394 +0.03(+0.07%)
Jul 20, 2009 48.95 49.06 48.55 49.06 12,601 +0.22(+0.45%)
Jul 17, 2009 48.74 48.84 48.55 48.84 16,696 +0.10(+0.21%)
Jul 16, 2009 48.38 48.82 48.24 48.74 51,469 +0.28(+0.58%)
Jul 15, 2009 47.65 48.46 47.54 48.46 45,466 +1.16(+2.45%)
Jul 14, 2009 46.95 47.31 46.90 47.30 12,899 +0.36(+0.77%)
Jul 13, 2009 46.42 46.98 46.21 46.94 17,555 +0.72(+1.56%)
Jul 10, 2009 46.16 46.52 46.03 46.22 13,613 +0.00(+0.00%)
Jul 09, 2009 46.51 46.55 46.20 46.22 44,840 -0.29(-0.62%)
Jul 08, 2009 46.77 46.77 46.14 46.51 38,183 -0.02(-0.04%)
Jul 07, 2009 47.08 47.17 46.50 46.53 33,890 -0.65(-1.38%)
Jul 06, 2009 46.39 47.18 46.31 47.18 19,981 +0.44(+0.94%)
Jul 02, 2009 46.78 47.00 46.66 46.74 87,889 -0.75(-1.58%)
Jul 01, 2009 47.04 47.84 47.04 47.49 22,421 +0.76(+1.63%)
Jun 30, 2009 47.37 47.37 46.42 46.73 19,520 -0.22(-0.48%)
Jun 29, 2009 46.76 47.02 46.53 46.95 30,683 +0.40(+0.87%)
Jun 26, 2009 46.47 46.78 46.31 46.55 63,196 +0.04(+0.09%)
Jun 25, 2009 45.92 46.62 45.92 46.51 64,113 +0.76(+1.66%)
Jun 24, 2009 45.96 46.31 45.57 45.75 22,467 -0.25(-0.54%)
Jun 23, 2009 46.39 46.39 45.94 46.00 50,165 -0.20(-0.43%)
Jun 22, 2009 46.37 46.55 46.16 46.20 45,122 -0.51(-1.09%)
Jun 19, 2009 47.20 47.34 46.67 46.71 25,619 -0.25(-0.53%)
Jun 18, 2009 46.26 47.14 46.26 46.96 55,977 +0.74(+1.60%)
Jun 17, 2009 46.02 46.54 46.02 46.22 33,788 +0.13(+0.28%)
Jun 16, 2009 46.87 46.92 46.09 46.09 50,312 -0.82(-1.75%)
Jun 15, 2009 47.42 47.42 46.81 46.91 28,046 -0.87(-1.82%)
Jun 12, 2009 47.53 47.85 47.37 47.78 30,401 +0.08(+0.17%)
Jun 11, 2009 47.84 48.25 47.69 47.70 30,525 -0.01(-0.02%)
Jun 10, 2009 48.24 48.27 47.28 47.71 32,956 -0.21(-0.44%)
Jun 09, 2009 48.10 48.18 47.73 47.92 40,805 -0.16(-0.33%)
Jun 08, 2009 47.71 48.31 47.54 48.08 27,762 +0.00(+0.00%)
Jun 05, 2009 48.60 48.66 47.80 48.08 49,862 -0.14(-0.30%)
Jun 04, 2009 48.09 48.27 47.63 48.22 27,007 +0.25(+0.53%)
Jun 03, 2009 48.10 48.17 47.62 47.97 29,901 -0.43(-0.89%)
Jun 02, 2009 47.73 48.57 47.63 48.40 48,731 +0.68(+1.42%)
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.