US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 45.97 46.26 45.97 46.26 25,516 +0.17(+0.36%)
Oct 28, 2010 46.09 46.24 45.89 46.09 17,531 +0.08(+0.18%)
Oct 27, 2010 45.95 46.08 45.70 46.01 97,259 -0.34(-0.72%)
Oct 25, 2010 46.60 46.60 46.32 46.35 409,819 +0.20(+0.44%)
Oct 22, 2010 46.07 46.22 46.05 46.14 20,818 +0.13(+0.29%)
Oct 21, 2010 46.19 46.37 45.86 46.01 31,401 +0.07(+0.15%)
Oct 20, 2010 45.66 46.13 45.66 45.94 170,634 +0.37(+0.80%)
Oct 19, 2010 45.55 45.88 45.39 45.58 19,376 -0.50(-1.09%)
Oct 18, 2010 45.93 46.08 45.92 46.08 12,413 +0.12(+0.26%)
Oct 15, 2010 46.20 46.20 45.75 45.96 100,478 +0.12(+0.26%)
Oct 14, 2010 45.90 45.96 45.71 45.84 80,474 +0.09(+0.20%)
Oct 13, 2010 45.59 45.91 45.54 45.75 18,562 +0.40(+0.87%)
Oct 12, 2010 45.11 45.46 45.06 45.35 11,661 +0.19(+0.43%)
Oct 11, 2010 45.11 45.23 45.10 45.16 23,731 +0.05(+0.12%)
Oct 08, 2010 45.11 45.19 44.77 45.11 212,841 +0.39(+0.87%)
Oct 07, 2010 45.05 45.05 44.58 44.72 74,764 -0.17(-0.38%)
Oct 06, 2010 44.92 44.95 44.83 44.89 105,547 +0.06(+0.13%)
Oct 05, 2010 44.61 44.88 44.46 44.83 54,670 +0.60(+1.37%)
Oct 04, 2010 44.22 44.41 44.05 44.23 135,636 -0.09(-0.20%)
Oct 01, 2010 44.32 44.49 44.08 44.32 88,805 +0.07(+0.17%)
Sep 30, 2010 45.87 44.79 44.03 44.24 49,104 -0.14(-0.32%)
Sep 29, 2010 44.41 44.55 44.33 44.38 24,841 -0.20(-0.45%)
Sep 28, 2010 44.34 44.64 44.12 44.58 53,077 +0.17(+0.39%)
Sep 27, 2010 44.47 44.64 44.40 44.41 37,768 -0.16(-0.35%)
Sep 24, 2010 44.39 44.62 44.24 44.57 22,933 +0.68(+1.55%)
Sep 23, 2010 44.02 44.19 43.85 43.89 21,006 -0.36(-0.82%)
Sep 22, 2010 44.30 44.42 44.17 44.25 53,769 -0.07(-0.15%)
Sep 21, 2010 44.52 44.52 44.10 44.32 28,968 -0.08(-0.18%)
Sep 20, 2010 44.02 44.47 43.91 44.40 9,465 +0.53(+1.22%)
Sep 17, 2010 43.87 44.22 43.87 43.87 25,814 -0.07(-0.17%)
Sep 15, 2010 43.56 43.99 43.51 43.94 25,648 +0.26(+0.59%)
Sep 14, 2010 43.61 43.82 43.59 43.68 17,191 -0.04(-0.08%)
Sep 13, 2010 43.77 43.82 43.55 43.72 49,964 +0.24(+0.55%)
Sep 10, 2010 43.33 43.51 43.33 43.48 3,430 +0.14(+0.33%)
Sep 09, 2010 43.58 43.58 43.26 43.34 28,827 +0.16(+0.38%)
Sep 08, 2010 43.11 43.29 43.11 43.18 14,791 +0.16(+0.38%)
Sep 07, 2010 43.04 43.23 42.97 43.01 76,960 -0.30(-0.69%)
Sep 03, 2010 43.24 43.31 42.99 43.31 13,219 +0.46(+1.07%)
Sep 02, 2010 42.71 42.87 42.62 42.85 19,460 +0.28(+0.66%)
Sep 01, 2010 42.14 42.58 42.14 42.57 330,557 +0.85(+2.05%)
Aug 31, 2010 41.53 41.85 41.39 41.71 29,917 +0.04(+0.09%)
Aug 30, 2010 41.95 42.18 41.67 41.68 21,472 -0.42(-0.99%)
Aug 27, 2010 42.09 42.12 41.45 42.09 43,710 +0.40(+0.96%)
Aug 26, 2010 42.06 42.06 41.57 41.69 145,514 -0.24(-0.57%)
Aug 25, 2010 41.57 42.03 41.42 41.93 67,886 +0.08(+0.20%)
Aug 24, 2010 41.56 42.04 41.56 41.85 245,716 -0.33(-0.77%)
Aug 23, 2010 42.44 42.60 42.14 42.17 19,622 -0.07(-0.16%)
Aug 20, 2010 42.16 42.30 42.06 42.24 18,175 -0.06(-0.14%)
Aug 19, 2010 42.69 42.69 42.12 42.30 12,254 -0.63(-1.47%)
Aug 18, 2010 42.72 43.04 42.59 42.93 38,925 +0.20(+0.47%)
Aug 17, 2010 42.61 42.98 42.44 42.73 21,060 +0.47(+1.11%)
Aug 16, 2010 41.92 42.35 41.92 42.26 13,584 +0.03(+0.07%)
Aug 13, 2010 42.41 42.41 42.18 42.23 15,648 -0.07(-0.16%)
Aug 12, 2010 41.98 42.40 41.89 42.30 300,575 -0.11(-0.26%)
Aug 11, 2010 42.79 42.79 42.39 42.41 87,222 -0.88(-2.04%)
Aug 10, 2010 42.91 43.48 42.91 43.30 29,521 -0.04(-0.09%)
Aug 09, 2010 43.27 43.44 43.23 43.33 71,164 +0.23(+0.53%)
Aug 06, 2010 43.10 43.13 42.61 43.10 11,315 +0.05(+0.12%)
Aug 05, 2010 42.78 43.07 42.78 43.05 17,730 -0.10(-0.24%)
Aug 04, 2010 42.96 43.21 42.96 43.15 9,237 +0.26(+0.61%)
Aug 03, 2010 43.36 43.15 42.80 42.89 26,382 -0.46(-1.06%)
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.