US Consumer Goods Ishares ETF (NY: IYK )

163.73 USD +0.42 (+0.26%)
Streaming Delayed Price Updated: 3:12 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 52.78 52.99 52.38 52.83 22,135 +0.11(+0.21%)
Sep 29, 2009 52.71 52.87 52.60 52.72 21,893 +0.14(+0.27%)
Sep 28, 2009 52.23 52.82 52.23 52.58 7,425 +0.43(+0.82%)
Sep 25, 2009 52.20 52.47 52.11 52.15 49,049 -0.15(-0.29%)
Sep 24, 2009 52.64 52.85 52.12 52.30 36,434 -0.31(-0.59%)
Sep 23, 2009 52.71 53.21 52.61 52.61 23,544 +0.02(+0.04%)
Sep 22, 2009 52.75 52.75 52.45 52.59 23,047 -0.22(-0.42%)
Sep 21, 2009 52.69 52.84 52.54 52.81 16,423 -0.29(-0.55%)
Sep 18, 2009 52.89 53.21 52.86 53.10 26,641 +0.62(+1.18%)
Sep 17, 2009 52.36 52.80 52.36 52.48 67,135 +0.37(+0.71%)
Sep 16, 2009 52.28 52.50 51.92 52.11 72,696 +0.04(+0.08%)
Sep 15, 2009 52.08 52.19 51.85 52.07 41,400 -0.08(-0.15%)
Sep 14, 2009 51.90 52.17 51.74 52.15 21,595 +0.05(+0.10%)
Sep 11, 2009 52.00 52.19 51.93 52.10 15,784 +0.20(+0.39%)
Sep 10, 2009 51.55 51.91 51.55 51.90 64,496 +0.29(+0.56%)
Sep 09, 2009 51.40 51.73 51.31 51.61 14,010 +0.13(+0.25%)
Sep 08, 2009 51.12 51.49 51.08 51.48 26,156 +0.67(+1.32%)
Sep 04, 2009 50.30 50.87 50.24 50.81 22,093 +0.41(+0.81%)
Sep 03, 2009 50.25 50.40 49.94 50.40 17,652 +0.25(+0.50%)
Sep 02, 2009 50.02 50.35 50.02 50.15 24,715 -0.01(-0.02%)
Sep 01, 2009 50.70 51.19 50.08 50.16 78,296 -0.76(-1.49%)
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%)
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.