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 28, 2011 49.54 49.71 49.44 49.49 19,726 +0.10(+0.20%)
Feb 25, 2011 49.13 49.39 49.09 49.39 9,315 +0.42(+0.86%)
Feb 24, 2011 48.94 49.23 48.63 48.97 30,377 -0.13(-0.26%)
Feb 23, 2011 49.20 49.41 48.93 49.10 27,415 -0.27(-0.55%)
Feb 22, 2011 49.38 49.79 49.30 49.37 20,076 -0.50(-1.00%)
Feb 18, 2011 50.08 50.08 49.70 49.87 37,510 +0.06(+0.12%)
Feb 17, 2011 49.40 49.83 49.38 49.81 18,756 +0.37(+0.75%)
Feb 16, 2011 49.35 49.52 49.32 49.44 20,841 +0.18(+0.37%)
Feb 15, 2011 49.33 49.35 49.13 49.25 29,677 -0.13(-0.26%)
Feb 14, 2011 49.52 50.20 49.31 49.38 30,906 -0.16(-0.32%)
Feb 11, 2011 48.98 49.61 48.97 49.54 762,236 +0.51(+1.03%)
Feb 10, 2011 49.07 49.15 48.87 49.04 61,668 -0.25(-0.51%)
Feb 09, 2011 49.19 49.38 49.13 49.28 23,843 +0.08(+0.17%)
Feb 08, 2011 48.92 49.21 48.90 49.20 190,839 +0.31(+0.63%)
Feb 07, 2011 48.83 49.05 48.71 48.89 13,345 +0.26(+0.53%)
Feb 04, 2011 48.31 48.65 48.24 48.64 29,304 +0.36(+0.75%)
Feb 03, 2011 47.94 48.33 47.94 48.27 43,058 +0.25(+0.52%)
Feb 02, 2011 48.12 48.17 47.87 48.02 321,689 -0.20(-0.41%)
Feb 01, 2011 48.17 48.36 48.17 48.22 26,570 +0.31(+0.65%)
Jan 31, 2011 47.90 48.09 47.72 47.91 657,546 +0.02(+0.05%)
Jan 28, 2011 48.75 48.79 47.87 47.89 22,641 -0.96(-1.96%)
Jan 27, 2011 49.05 49.05 48.71 48.85 25,470 -0.27(-0.55%)
Jan 26, 2011 49.05 49.22 49.03 49.12 28,842 +0.09(+0.19%)
Jan 25, 2011 49.03 49.03 48.76 49.02 39,527 +0.06(+0.13%)
Jan 24, 2011 48.69 48.97 48.69 48.96 12,180 +0.26(+0.54%)
Jan 21, 2011 48.99 49.05 48.62 48.70 17,481 -0.02(-0.03%)
Jan 20, 2011 48.64 48.84 48.58 48.71 19,424 -0.08(-0.17%)
Jan 19, 2011 49.07 49.23 48.73 48.79 25,533 -0.32(-0.66%)
Jan 18, 2011 49.01 49.30 49.01 49.12 43,679 -0.03(-0.06%)
Jan 14, 2011 49.01 49.16 49.01 49.15 20,104 +0.05(+0.09%)
Jan 13, 2011 49.06 49.19 49.01 49.10 21,218 +0.05(+0.11%)
Jan 12, 2011 48.83 49.07 48.82 49.05 24,008 +0.41(+0.84%)
Jan 11, 2011 48.92 48.92 48.55 48.64 31,714 -0.03(-0.06%)
Jan 10, 2011 48.52 48.71 48.45 48.67 30,312 +0.10(+0.20%)
Jan 07, 2011 48.88 48.88 48.43 48.58 31,071 -0.28(-0.57%)
Jan 06, 2011 48.98 49.04 48.76 48.85 51,748 -0.07(-0.14%)
Jan 05, 2011 48.48 48.95 48.48 48.92 12,854 +0.24(+0.50%)
Jan 04, 2011 48.99 49.06 48.55 48.68 40,756 -0.23(-0.48%)
Jan 03, 2011 49.05 49.05 48.86 48.92 28,214 +0.21(+0.43%)
Dec 31, 2010 48.71 48.84 48.69 48.70 73,374 -0.02(-0.03%)
Dec 30, 2010 48.67 48.82 48.64 48.72 35,756 -0.01(-0.02%)
Dec 29, 2010 48.88 48.88 48.73 48.73 18,892 +0.03(+0.06%)
Dec 28, 2010 48.88 48.88 48.59 48.70 22,857 -0.03(-0.06%)
Dec 27, 2010 48.70 48.86 48.65 48.73 14,166 -0.14(-0.29%)
Dec 23, 2010 48.87 49.01 48.82 48.87 11,004 -0.11(-0.22%)
Dec 22, 2010 48.94 48.98 48.74 48.98 10,466 +0.03(+0.06%)
Dec 21, 2010 49.03 49.13 48.89 48.95 34,425 +0.05(+0.11%)
Dec 20, 2010 49.06 49.06 48.79 48.89 20,378 +0.11(+0.23%)
Dec 17, 2010 48.62 48.82 48.60 48.78 49,831 +0.19(+0.39%)
Dec 16, 2010 48.18 48.59 48.06 48.59 47,286 +0.45(+0.93%)
Dec 15, 2010 48.04 48.28 48.04 48.14 30,345 +0.03(+0.06%)
Dec 14, 2010 48.07 48.25 48.03 48.11 50,171 +0.14(+0.30%)
Dec 13, 2010 48.22 48.22 47.97 47.97 85,876 -0.02(-0.03%)
Dec 10, 2010 48.01 48.06 47.94 47.99 13,589 +0.06(+0.13%)
Dec 09, 2010 48.02 48.02 47.84 47.93 32,427 +0.14(+0.30%)
Dec 08, 2010 47.66 47.78 47.54 47.78 40,980 +0.19(+0.39%)
Dec 07, 2010 47.95 47.95 47.59 47.60 161,171 +0.04(+0.08%)
Dec 06, 2010 47.40 47.62 47.40 47.56 42,770 -0.06(-0.13%)
Dec 03, 2010 47.39 47.66 47.39 47.62 53,972 +0.09(+0.19%)
Dec 02, 2010 47.15 47.54 47.15 47.53 97,173 +0.32(+0.68%)
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.