US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 52.80 52.83 52.58 52.65 43,388 -0.05(-0.09%)
May 23, 2011 52.73 52.81 52.53 52.69 36,238 -0.44(-0.83%)
May 20, 2011 53.41 53.41 53.02 53.13 52,948 -0.27(-0.51%)
May 19, 2011 53.29 53.44 53.11 53.41 413,531 +0.27(+0.51%)
May 18, 2011 52.84 53.17 52.72 53.13 413,618 +0.38(+0.72%)
May 17, 2011 52.63 52.84 52.50 52.75 70,797 +0.00(+0.00%)
May 16, 2011 52.75 52.98 52.72 52.75 171,263 -0.15(-0.29%)
May 13, 2011 53.14 53.24 52.84 52.91 73,640 -0.13(-0.24%)
May 12, 2011 52.34 53.09 52.34 53.03 417,258 +0.56(+1.07%)
May 11, 2011 52.61 52.77 52.31 52.47 25,115 -0.19(-0.36%)
May 10, 2011 52.40 52.73 52.40 52.66 400,203 +0.33(+0.64%)
May 09, 2011 52.29 52.40 52.15 52.33 17,339 +0.11(+0.22%)
May 06, 2011 52.33 52.66 52.09 52.22 33,277 +0.16(+0.31%)
May 05, 2011 52.09 52.45 51.93 52.06 51,410 -0.36(-0.68%)
May 04, 2011 52.56 52.59 52.30 52.41 10,911 -0.03(-0.06%)
May 03, 2011 52.44 52.51 52.30 52.44 121,068 -0.03(-0.06%)
May 02, 2011 52.44 52.49 52.44 52.47 18,210 +0.00(+0.00%)
Apr 29, 2011 52.52 52.56 52.40 52.47 14,878 +0.11(+0.22%)
Apr 28, 2011 51.87 52.38 51.87 52.36 32,825 +0.39(+0.74%)
Apr 27, 2011 51.96 52.00 51.76 51.97 18,034 +0.32(+0.62%)
Apr 26, 2011 51.46 51.73 51.37 51.65 105,849 +0.29(+0.56%)
Apr 25, 2011 51.32 51.37 51.10 51.37 23,251 -0.14(-0.27%)
Apr 21, 2011 51.64 51.64 51.43 51.50 75,777 +0.13(+0.25%)
Apr 20, 2011 51.51 51.52 51.34 51.37 65,665 +0.51(+1.00%)
Apr 19, 2011 50.86 50.87 50.58 50.86 94,605 +0.17(+0.33%)
Apr 18, 2011 50.83 50.83 50.44 50.70 40,214 -0.43(-0.85%)
Apr 15, 2011 50.93 51.21 50.83 51.13 20,320 +0.18(+0.36%)
Apr 14, 2011 50.56 50.99 50.52 50.95 78,011 +0.25(+0.49%)
Apr 13, 2011 50.72 50.77 50.58 50.70 31,256 +0.08(+0.16%)
Apr 12, 2011 50.55 50.67 50.33 50.61 76,928 +0.09(+0.18%)
Apr 11, 2011 50.65 50.74 50.50 50.52 140,238 +0.14(+0.27%)
Apr 08, 2011 50.86 50.86 50.21 50.39 817,338 -0.26(-0.51%)
Apr 07, 2011 50.84 50.84 50.42 50.65 17,497 -0.12(-0.24%)
Apr 06, 2011 50.99 50.99 50.70 50.77 21,364 -0.01(-0.01%)
Apr 05, 2011 50.64 50.86 50.63 50.77 21,102 +0.08(+0.15%)
Apr 04, 2011 50.65 50.73 50.58 50.70 12,825 +0.11(+0.22%)
Apr 01, 2011 50.53 50.75 50.38 50.58 18,779 +0.35(+0.69%)
Mar 31, 2011 50.28 50.41 50.22 50.24 91,128 -0.08(-0.15%)
Mar 30, 2011 50.15 50.36 50.13 50.31 138,634 +0.36(+0.73%)
Mar 29, 2011 49.62 49.95 49.62 49.95 11,302 +0.24(+0.47%)
Mar 28, 2011 49.97 50.04 49.71 49.71 35,261 -0.09(-0.18%)
Mar 25, 2011 49.68 49.99 49.68 49.80 24,963 +0.17(+0.34%)
Mar 24, 2011 49.35 49.68 49.32 49.63 21,179 +0.47(+0.95%)
Mar 23, 2011 48.84 49.23 48.71 49.17 13,332 +0.21(+0.43%)
Mar 22, 2011 49.08 49.14 48.94 48.96 17,483 -0.11(-0.22%)
Mar 21, 2011 49.14 49.15 49.05 49.06 16,514 +0.69(+1.42%)
Mar 18, 2011 48.51 48.51 48.25 48.37 52,539 +0.20(+0.42%)
Mar 17, 2011 48.60 49.04 48.12 48.17 23,358 +0.28(+0.57%)
Mar 16, 2011 48.44 48.72 47.67 47.90 37,588 -0.75(-1.55%)
Mar 15, 2011 48.44 48.76 48.42 48.65 31,424 -0.42(-0.86%)
Mar 14, 2011 49.11 49.23 48.79 49.08 35,398 -0.36(-0.73%)
Mar 11, 2011 49.10 49.54 49.05 49.44 35,009 +0.08(+0.15%)
Mar 10, 2011 49.56 49.64 49.34 49.36 104,490 -0.41(-0.83%)
Mar 09, 2011 49.48 49.82 49.48 49.78 7,880 +0.09(+0.19%)
Mar 08, 2011 49.07 49.74 49.07 49.68 39,395 +0.52(+1.07%)
Mar 07, 2011 49.54 49.57 48.99 49.16 22,066 -0.27(-0.55%)
Mar 04, 2011 49.61 49.73 49.14 49.43 24,545 -0.22(-0.44%)
Mar 03, 2011 49.42 49.73 49.40 49.65 38,144 +0.61(+1.25%)
Mar 02, 2011 48.88 49.23 48.88 49.04 14,337 +0.06(+0.12%)
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.