US Consumer Goods Ishares ETF (NY: IYK )

177.22 USD -2.63 (-1.46%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 61.62 62.09 61.62 61.85 15,974 -0.33(-0.53%)
Nov 29, 2010 62.08 62.29 61.69 62.18 10,708 -0.31(-0.50%)
Nov 26, 2010 62.27 62.61 62.27 62.49 10,889 -0.12(-0.19%)
Nov 24, 2010 62.59 62.61 62.61 62.61 7,195 +0.54(+0.87%)
Nov 23, 2010 62.10 62.15 61.97 62.07 2,780 -0.80(-1.27%)
Nov 22, 2010 62.77 62.87 62.40 62.87 7,803 +0.07(+0.10%)
Nov 19, 2010 62.62 62.86 62.36 62.80 10,637 +0.16(+0.26%)
Nov 18, 2010 62.41 62.83 62.37 62.64 14,028 +0.77(+1.24%)
Nov 17, 2010 61.76 62.05 61.76 61.87 5,872 +0.16(+0.26%)
Nov 16, 2010 62.18 62.43 61.50 61.71 13,166 -0.86(-1.37%)
Nov 15, 2010 62.69 62.96 62.56 62.57 20,101 +0.07(+0.11%)
Nov 12, 2010 62.65 62.81 62.26 62.50 22,287 -0.49(-0.78%)
Nov 11, 2010 62.48 62.99 62.48 62.99 22,114 +0.08(+0.13%)
Nov 10, 2010 62.86 62.91 62.49 62.91 55,278 +0.02(+0.03%)
Nov 09, 2010 63.51 63.51 62.74 62.89 18,420 -0.37(-0.58%)
Nov 08, 2010 63.27 63.30 62.96 63.26 11,876 -0.01(-0.02%)
Nov 05, 2010 63.31 63.32 63.01 63.27 31,584 -0.01(-0.02%)
Nov 04, 2010 63.02 63.30 62.83 63.28 29,269 +0.89(+1.43%)
Nov 03, 2010 62.37 62.39 61.88 62.39 17,177 +0.23(+0.37%)
Nov 02, 2010 62.26 62.28 62.08 62.16 99,983 +0.24(+0.39%)
Nov 01, 2010 62.19 62.33 61.65 61.92 42,339 -0.07(-0.10%)
Oct 29, 2010 61.60 61.99 61.60 61.99 19,043 +0.23(+0.36%)
Oct 28, 2010 61.76 61.96 61.49 61.76 13,084 +0.11(+0.18%)
Oct 27, 2010 61.57 61.75 61.23 61.65 72,585 -0.45(-0.72%)
Oct 25, 2010 62.44 62.44 62.07 62.10 305,849 +0.27(+0.44%)
Oct 22, 2010 61.73 61.93 61.70 61.83 15,537 +0.18(+0.29%)
Oct 21, 2010 61.89 62.13 61.45 61.65 23,435 +0.09(+0.15%)
Oct 20, 2010 61.18 61.81 61.18 61.56 127,345 +0.49(+0.80%)
Oct 19, 2010 61.03 61.47 60.82 61.07 14,461 -0.67(-1.09%)
Oct 18, 2010 61.54 61.75 61.53 61.74 9,264 +0.16(+0.26%)
Oct 15, 2010 61.91 61.91 61.30 61.58 74,987 +0.16(+0.26%)
Oct 14, 2010 61.50 61.59 61.25 61.42 60,058 +0.12(+0.20%)
Oct 13, 2010 61.09 61.52 61.02 61.30 13,853 +0.53(+0.87%)
Oct 12, 2010 60.44 60.91 60.38 60.77 8,703 +0.26(+0.43%)
Oct 11, 2010 60.45 60.61 60.43 60.51 17,711 +0.07(+0.12%)
Oct 08, 2010 60.44 60.55 59.99 60.44 158,844 +0.52(+0.87%)
Oct 07, 2010 60.37 60.37 59.73 59.92 55,797 -0.23(-0.38%)
Oct 06, 2010 60.20 60.23 60.07 60.15 78,770 +0.08(+0.13%)
Oct 05, 2010 59.78 60.14 59.58 60.07 40,801 +0.81(+1.37%)
Oct 04, 2010 59.25 59.51 59.03 59.26 101,226 -0.12(-0.20%)
Oct 01, 2010 59.38 59.61 59.07 59.38 66,276 +0.10(+0.17%)
Sep 30, 2010 61.46 60.01 59.00 59.28 36,647 -0.19(-0.32%)
Sep 29, 2010 59.51 59.69 59.40 59.47 18,539 -0.27(-0.45%)
Sep 28, 2010 59.41 59.82 59.12 59.74 39,612 +0.23(+0.39%)
Sep 27, 2010 59.59 59.82 59.50 59.51 28,187 -0.21(-0.35%)
Sep 24, 2010 59.48 59.79 59.28 59.72 17,115 +0.91(+1.55%)
Sep 23, 2010 58.98 59.21 58.75 58.81 15,677 -0.77(-1.29%)
Sep 22, 2010 59.64 59.80 59.46 59.58 39,938 -0.09(-0.15%)
Sep 21, 2010 59.94 59.94 59.37 59.67 21,517 -0.11(-0.18%)
Sep 20, 2010 59.26 59.87 59.12 59.78 7,031 +0.72(+1.22%)
Sep 17, 2010 59.06 59.53 59.06 59.06 19,174 -0.10(-0.17%)
Sep 15, 2010 58.65 59.23 58.58 59.16 19,051 +0.35(+0.60%)
Sep 14, 2010 58.71 58.99 58.68 58.81 12,769 -0.05(-0.08%)
Sep 13, 2010 58.93 59.00 58.63 58.86 37,112 +0.32(+0.55%)
Sep 10, 2010 58.33 58.58 58.33 58.54 2,548 +0.19(+0.33%)
Sep 09, 2010 58.67 58.67 58.24 58.35 21,412 +0.22(+0.38%)
Sep 08, 2010 58.04 58.28 58.04 58.13 10,987 +0.22(+0.38%)
Sep 07, 2010 57.94 58.20 57.85 57.91 57,164 -0.40(-0.69%)
Sep 03, 2010 58.21 58.31 57.88 58.31 9,819 +0.62(+1.07%)
Sep 02, 2010 57.50 57.71 57.38 57.69 14,455 +0.38(+0.66%)
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.