US Consumer Goods Ishares ETF (NY: IYK )

165.26 USD +1.86 (+1.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 68.64 69.09 68.54 68.99 21,645 +0.60(+0.88%)
Jun 29, 2011 68.36 68.51 68.21 68.39 21,963 +0.40(+0.59%)
Jun 28, 2011 67.63 67.99 67.63 67.99 14,548 +0.55(+0.82%)
Jun 27, 2011 67.14 67.65 67.14 67.44 12,765 +0.37(+0.55%)
Jun 24, 2011 67.43 67.56 66.99 67.07 5,698 -0.74(-1.09%)
Jun 23, 2011 67.51 67.81 67.03 67.81 29,268 -0.38(-0.56%)
Jun 22, 2011 68.42 68.60 68.19 68.19 15,318 -0.40(-0.58%)
Jun 21, 2011 68.45 68.73 68.37 68.59 27,177 +0.40(+0.59%)
Jun 20, 2011 68.17 68.24 68.11 68.19 30,014 +0.61(+0.90%)
Jun 17, 2011 67.78 67.88 67.57 67.58 13,604 +0.39(+0.58%)
Jun 16, 2011 66.98 67.45 66.80 67.19 31,755 +0.22(+0.33%)
Jun 15, 2011 67.58 67.69 66.73 66.97 25,000 -1.08(-1.59%)
Jun 14, 2011 67.72 68.22 67.64 68.05 27,776 +0.94(+1.41%)
Jun 13, 2011 66.98 67.34 66.88 67.11 43,156 +0.30(+0.44%)
Jun 10, 2011 67.40 67.43 66.77 66.81 24,497 -0.86(-1.27%)
Jun 09, 2011 67.31 67.97 67.10 67.67 76,308 +0.53(+0.79%)
Jun 08, 2011 67.23 67.28 66.95 67.14 225,314 -0.27(-0.40%)
Jun 07, 2011 67.71 67.77 67.38 67.41 44,106 -0.15(-0.22%)
Jun 06, 2011 67.93 67.98 67.55 67.56 125,223 -0.48(-0.71%)
Jun 03, 2011 68.49 68.49 67.96 68.04 71,705 -1.37(-1.97%)
May 24, 2011 69.61 69.65 69.32 69.41 32,910 -0.06(-0.09%)
May 23, 2011 69.52 69.62 69.25 69.47 27,487 -0.58(-0.83%)
May 20, 2011 70.42 70.42 69.90 70.05 40,161 -0.36(-0.51%)
May 19, 2011 70.26 70.46 70.02 70.41 313,663 +0.36(+0.51%)
May 18, 2011 69.67 70.10 69.50 70.05 313,729 +0.50(+0.72%)
May 17, 2011 69.39 69.67 69.22 69.55 53,700 +0.00(+0.00%)
May 16, 2011 69.55 69.85 69.50 69.55 129,903 -0.20(-0.29%)
May 13, 2011 70.06 70.19 69.66 69.75 55,856 -0.17(-0.24%)
May 12, 2011 69.00 70.00 69.00 69.92 316,490 +0.74(+1.07%)
May 11, 2011 69.36 69.57 68.97 69.18 19,050 -0.25(-0.36%)
May 10, 2011 69.09 69.52 69.09 69.43 303,554 +0.44(+0.64%)
May 09, 2011 68.94 69.08 68.75 68.99 13,152 +0.15(+0.22%)
May 06, 2011 68.99 69.43 68.67 68.84 25,241 +0.21(+0.31%)
May 05, 2011 68.68 69.15 68.46 68.63 38,995 -0.47(-0.68%)
May 04, 2011 69.30 69.33 68.95 69.10 8,276 -0.04(-0.06%)
May 03, 2011 69.13 69.23 68.95 69.14 91,830 -0.04(-0.06%)
May 02, 2011 69.13 69.20 69.13 69.18 13,813 +0.00(+0.00%)
Apr 29, 2011 69.24 69.29 69.09 69.18 11,285 +0.15(+0.22%)
Apr 28, 2011 68.38 69.06 68.38 69.03 24,898 +0.51(+0.74%)
Apr 27, 2011 68.50 68.56 68.24 68.52 13,679 +0.42(+0.62%)
Apr 26, 2011 67.84 68.20 67.73 68.10 80,287 +0.38(+0.56%)
Apr 25, 2011 67.66 67.72 67.38 67.72 17,636 -0.18(-0.27%)
Apr 21, 2011 68.08 68.08 67.80 67.90 57,477 +0.17(+0.25%)
Apr 20, 2011 67.91 67.93 67.69 67.73 49,807 +0.67(+1.00%)
Apr 19, 2011 67.05 67.07 66.68 67.06 71,758 +0.22(+0.33%)
Apr 18, 2011 67.02 67.02 66.50 66.84 30,503 -0.57(-0.85%)
Apr 15, 2011 67.14 67.52 67.01 67.41 15,413 +0.24(+0.36%)
Apr 14, 2011 66.66 67.23 66.61 67.17 59,172 +0.33(+0.49%)
Apr 13, 2011 66.86 66.93 66.68 66.84 23,708 +0.11(+0.16%)
Apr 12, 2011 66.65 66.80 66.35 66.73 58,350 +0.12(+0.18%)
Apr 11, 2011 66.78 66.89 66.58 66.61 106,371 +0.18(+0.27%)
Apr 08, 2011 67.05 67.05 66.20 66.43 619,950 -0.34(-0.51%)
Apr 07, 2011 67.03 67.03 66.48 66.77 13,272 -0.16(-0.24%)
Apr 06, 2011 67.22 67.22 66.85 66.93 16,205 -0.01(-0.01%)
Apr 05, 2011 66.76 67.06 66.75 66.94 16,006 +0.10(+0.15%)
Apr 04, 2011 66.77 66.88 66.68 66.84 9,728 +0.15(+0.22%)
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.