US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 57.05 57.32 57.04 57.16 17,102 +0.23(+0.41%)
Mar 29, 2012 56.58 56.93 56.40 56.93 42,768 +0.15(+0.27%)
Mar 28, 2012 56.80 56.87 56.57 56.77 12,793 -0.22(-0.38%)
Mar 27, 2012 57.19 57.23 56.96 56.99 44,411 -0.08(-0.14%)
Mar 26, 2012 56.88 57.07 56.83 57.07 18,486 +0.52(+0.92%)
Mar 23, 2012 56.40 56.55 56.19 56.55 17,177 +0.01(+0.01%)
Mar 22, 2012 56.26 56.59 56.26 56.54 27,755 -0.05(-0.08%)
Mar 21, 2012 56.53 56.71 56.43 56.58 9,251 +0.10(+0.18%)
Mar 20, 2012 56.25 56.54 56.25 56.48 12,424 -0.02(-0.04%)
Mar 19, 2012 56.35 56.58 56.33 56.51 50,942 +0.16(+0.29%)
Mar 16, 2012 56.57 56.63 56.35 56.35 15,452 -0.22(-0.39%)
Mar 15, 2012 56.36 56.57 56.28 56.57 21,240 +0.23(+0.41%)
Mar 14, 2012 56.52 56.60 56.26 56.34 17,811 -0.18(-0.33%)
Mar 13, 2012 56.15 56.54 56.08 56.52 13,943 +0.64(+1.14%)
Mar 12, 2012 55.90 55.94 55.82 55.89 9,384 +0.11(+0.19%)
Mar 09, 2012 55.51 55.82 55.51 55.78 22,358 +0.20(+0.36%)
Mar 08, 2012 55.24 55.61 55.24 55.58 10,040 +0.56(+1.02%)
Mar 07, 2012 54.95 55.07 54.79 55.02 30,207 +0.14(+0.26%)
Mar 06, 2012 55.30 55.30 54.80 54.88 48,710 -0.77(-1.39%)
Mar 05, 2012 55.53 55.72 55.46 55.65 13,582 -0.01(-0.01%)
Mar 02, 2012 55.67 55.76 55.53 55.66 307,469 -0.02(-0.03%)
Mar 01, 2012 55.58 55.75 55.54 55.67 90,450 +0.19(+0.35%)
Feb 29, 2012 55.52 55.69 55.42 55.48 20,247 +0.02(+0.04%)
Feb 28, 2012 55.34 55.46 55.29 55.46 20,025 +0.11(+0.19%)
Feb 27, 2012 55.01 55.47 54.91 55.35 20,392 +0.10(+0.18%)
Feb 24, 2012 55.24 55.39 55.23 55.25 18,786 +0.06(+0.11%)
Feb 23, 2012 54.93 55.25 54.80 55.19 68,523 +0.27(+0.49%)
Feb 22, 2012 54.91 55.01 54.84 54.92 14,084 -0.10(-0.18%)
Feb 21, 2012 55.20 55.25 54.92 55.02 18,213 -0.13(-0.24%)
Feb 17, 2012 55.29 55.33 55.11 55.15 180,383 +0.02(+0.04%)
Feb 16, 2012 54.57 55.17 54.57 55.13 16,004 +0.54(+0.98%)
Feb 15, 2012 54.77 54.99 54.54 54.59 17,508 -0.14(-0.25%)
Feb 14, 2012 54.53 54.73 54.43 54.73 20,794 +0.14(+0.25%)
Feb 13, 2012 54.50 54.66 54.45 54.59 27,481 +0.37(+0.68%)
Feb 10, 2012 54.23 54.24 54.07 54.22 21,724 -0.35(-0.63%)
Feb 09, 2012 54.33 54.60 54.17 54.57 20,768 +0.22(+0.41%)
Feb 08, 2012 54.42 54.57 54.16 54.34 98,800 +0.00(+0.00%)
Feb 07, 2012 54.17 54.47 54.15 54.34 17,409 +0.14(+0.25%)
Feb 06, 2012 54.03 54.26 53.99 54.20 19,552 +0.04(+0.07%)
Feb 03, 2012 54.13 54.31 54.00 54.17 15,285 +0.48(+0.90%)
Feb 02, 2012 53.70 53.72 53.54 53.68 51,705 +0.21(+0.39%)
Feb 01, 2012 53.35 53.71 53.35 53.47 43,050 +0.39(+0.74%)
Jan 31, 2012 53.37 53.37 52.90 53.08 53,937 +0.04(+0.07%)
Jan 30, 2012 52.78 53.19 52.78 53.04 463,989 -0.27(-0.51%)
Jan 27, 2012 53.32 53.57 53.14 53.32 39,967 -0.34(-0.62%)
Jan 26, 2012 54.08 54.16 53.55 53.65 28,775 -0.34(-0.63%)
Jan 25, 2012 53.14 53.99 53.14 53.99 61,311 +0.73(+1.37%)
Jan 24, 2012 53.08 53.27 52.98 53.26 48,860 -0.02(-0.04%)
Jan 23, 2012 53.34 53.44 53.06 53.28 30,390 -0.18(-0.33%)
Jan 20, 2012 53.45 53.47 53.17 53.46 22,617 +0.01(+0.03%)
Jan 19, 2012 53.43 53.57 53.20 53.45 42,502 +0.08(+0.15%)
Jan 18, 2012 53.01 53.39 52.98 53.37 26,634 +0.27(+0.51%)
Jan 17, 2012 53.27 53.45 53.06 53.10 32,149 +0.18(+0.35%)
Jan 13, 2012 52.95 52.98 52.63 52.91 85,037 -0.23(-0.43%)
Jan 12, 2012 53.18 53.19 52.81 53.14 127,375 +0.17(+0.32%)
Jan 11, 2012 53.04 53.06 52.84 52.98 69,417 -0.25(-0.46%)
Jan 10, 2012 53.28 53.29 53.10 53.22 24,106 +0.36(+0.68%)
Jan 09, 2012 52.88 52.93 52.74 52.86 15,027 +0.13(+0.25%)
Jan 06, 2012 53.04 53.04 52.65 52.73 74,612 -0.28(-0.52%)
Jan 05, 2012 52.55 53.04 52.53 53.01 34,151 +0.20(+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.