US Consumer Goods Ishares ETF (NY: IYK )

67.66 +0.11 (+0.17%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 55.22 55.38 54.75 55.03 37,959 -0.17(-0.31%)
May 30, 2012 55.50 55.50 55.17 55.20 10,562 -0.56(-1.01%)
May 29, 2012 55.48 55.81 55.44 55.77 25,989 +0.47(+0.84%)
May 25, 2012 55.40 55.50 55.20 55.30 27,666 -0.01(-0.02%)
May 24, 2012 54.98 55.36 54.98 55.31 76,363 +0.41(+0.74%)
May 23, 2012 54.60 54.96 54.39 54.90 17,614 +0.00(+0.00%)
May 22, 2012 54.96 55.21 54.83 54.90 39,392 +0.05(+0.08%)
May 21, 2012 54.48 54.86 54.27 54.86 18,198 +0.49(+0.89%)
May 18, 2012 54.93 54.93 54.31 54.37 95,563 -0.36(-0.66%)
May 17, 2012 55.70 55.70 54.73 54.73 15,781 -0.92(-1.65%)
May 16, 2012 55.61 55.84 55.60 55.65 20,509 +0.19(+0.33%)
May 15, 2012 55.53 55.80 55.35 55.47 29,960 -0.14(-0.25%)
May 14, 2012 55.59 55.86 55.36 55.60 56,306 -0.35(-0.63%)
May 11, 2012 55.84 56.29 55.84 55.96 12,120 -0.05(-0.10%)
May 10, 2012 56.11 56.29 55.98 56.01 27,278 +0.25(+0.46%)
May 09, 2012 55.80 56.08 55.50 55.76 70,226 -0.38(-0.67%)
May 08, 2012 56.24 56.24 55.66 56.14 87,135 -0.32(-0.56%)
May 07, 2012 56.31 56.61 56.31 56.45 71,419 -0.06(-0.11%)
May 04, 2012 56.93 56.93 56.44 56.51 115,752 -0.59(-1.04%)
May 03, 2012 57.40 57.40 56.96 57.11 17,307 -0.29(-0.51%)
May 02, 2012 57.05 57.46 57.04 57.40 30,004 +0.22(+0.38%)
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.