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 (%)
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%)
Jun 01, 2009 47.26 47.86 47.22 47.72 49,666 +1.04(+2.23%)
May 29, 2009 46.18 46.68 45.91 46.68 28,370 +0.71(+1.54%)
May 28, 2009 45.73 46.06 45.26 45.97 41,262 +0.41(+0.90%)
May 27, 2009 46.43 46.52 45.50 45.56 52,261 -1.05(-2.25%)
May 26, 2009 45.80 46.74 45.69 46.61 101,617 +0.58(+1.26%)
May 22, 2009 45.93 46.41 45.80 46.03 25,314 +0.04(+0.09%)
May 21, 2009 46.37 46.37 45.58 45.99 77,022 -0.50(-1.08%)
May 20, 2009 46.61 47.05 46.49 46.49 47,008 +0.12(+0.26%)
May 19, 2009 46.13 46.54 45.97 46.37 53,811 +0.28(+0.61%)
May 18, 2009 45.61 46.12 45.36 46.09 47,725 +0.81(+1.79%)
May 15, 2009 45.10 45.60 45.10 45.28 61,104 +0.12(+0.27%)
May 14, 2009 45.11 45.49 44.98 45.16 492,457 +0.12(+0.27%)
May 13, 2009 44.98 45.09 44.62 45.04 60,464 -0.43(-0.94%)
May 12, 2009 45.15 45.71 45.02 45.47 52,752 +0.37(+0.81%)
May 11, 2009 45.21 45.41 44.99 45.10 57,512 -0.66(-1.44%)
May 08, 2009 45.55 45.91 45.34 45.76 109,222 +0.52(+1.15%)
May 07, 2009 45.99 45.99 44.99 45.24 79,058 -0.01(-0.02%)
May 06, 2009 45.22 45.38 44.97 45.25 55,741 +0.20(+0.44%)
May 05, 2009 45.01 45.41 44.78 45.05 92,735 -0.28(-0.62%)
May 04, 2009 44.13 45.33 44.13 45.33 110,951 +1.19(+2.69%)
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.