US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 51.62 52.03 51.47 52.03 53,152 +1.55(+3.08%)
Nov 29, 2011 50.20 50.65 50.20 50.48 28,122 +0.34(+0.69%)
Nov 28, 2011 49.99 50.27 49.87 50.13 103,795 +1.10(+2.25%)
Nov 25, 2011 49.02 49.43 49.02 49.03 21,032 -0.05(-0.11%)
Nov 23, 2011 49.38 49.44 49.02 49.08 28,250 -0.78(-1.57%)
Nov 22, 2011 49.65 50.17 49.58 49.86 36,995 +0.02(+0.04%)
Nov 21, 2011 49.90 50.09 49.48 49.84 89,664 -0.80(-1.57%)
Nov 18, 2011 50.72 50.89 50.50 50.64 746,284 +0.06(+0.12%)
Nov 17, 2011 51.07 51.19 50.32 50.58 36,854 -0.50(-0.98%)
Nov 16, 2011 51.36 51.86 51.08 51.08 26,961 -0.57(-1.11%)
Nov 15, 2011 51.37 51.88 51.22 51.65 22,117 +0.29(+0.57%)
Nov 14, 2011 51.57 51.63 51.19 51.36 25,794 -0.34(-0.65%)
Nov 11, 2011 51.47 51.81 51.47 51.70 11,880 +0.68(+1.34%)
Nov 10, 2011 51.11 51.16 50.59 51.01 23,074 +0.38(+0.74%)
Nov 09, 2011 51.10 51.24 50.49 50.64 22,173 -1.55(-2.96%)
Nov 08, 2011 51.87 52.21 51.46 52.19 39,154 +0.57(+1.10%)
Nov 07, 2011 51.42 51.67 50.96 51.62 71,379 +0.18(+0.34%)
Nov 04, 2011 51.44 51.49 51.00 51.44 820,941 -0.38(-0.72%)
Nov 03, 2011 51.60 51.86 51.06 51.82 67,256 +0.74(+1.45%)
Nov 02, 2011 51.13 51.18 50.69 51.08 64,243 +0.51(+1.01%)
Nov 01, 2011 50.62 51.07 50.44 50.56 185,294 -1.17(-2.27%)
Oct 31, 2011 52.18 52.36 51.73 51.73 45,472 -0.85(-1.62%)
Oct 28, 2011 52.33 52.65 52.33 52.58 52,348 +0.06(+0.11%)
Oct 27, 2011 52.56 52.75 52.00 52.53 105,394 +0.96(+1.85%)
Oct 26, 2011 51.73 51.76 50.90 51.57 79,090 +0.33(+0.65%)
Oct 25, 2011 51.82 51.82 51.14 51.24 126,238 -0.78(-1.50%)
Oct 24, 2011 52.02 52.16 51.85 52.02 171,020 +0.05(+0.10%)
Oct 21, 2011 51.52 51.96 51.52 51.96 71,003 +1.02(+2.00%)
Oct 20, 2011 50.82 51.09 50.50 50.95 82,468 +0.38(+0.76%)
Oct 19, 2011 51.09 51.27 50.53 50.56 75,891 -0.61(-1.20%)
Oct 18, 2011 50.55 51.48 50.04 51.18 74,572 +0.68(+1.35%)
Oct 17, 2011 51.14 51.29 50.49 50.49 19,884 -0.88(-1.71%)
Oct 14, 2011 51.36 51.37 50.93 51.37 85,620 +0.60(+1.18%)
Oct 13, 2011 50.55 50.90 50.42 50.78 130,720 -0.08(-0.15%)
Oct 12, 2011 50.70 51.26 50.65 50.85 42,169 +0.55(+1.10%)
Oct 11, 2011 50.10 50.43 50.10 50.30 47,552 -0.05(-0.09%)
Oct 10, 2011 50.05 50.35 49.87 50.35 34,947 +1.11(+2.25%)
Oct 07, 2011 49.67 49.76 49.11 49.24 47,164 -0.07(-0.15%)
Oct 06, 2011 48.44 49.31 48.36 49.31 73,293 +0.92(+1.90%)
Oct 05, 2011 47.97 48.40 47.64 48.40 104,316 +0.50(+1.04%)
Oct 04, 2011 46.60 47.90 46.12 47.90 123,534 +0.83(+1.76%)
Oct 03, 2011 47.68 48.24 47.07 47.07 160,018 -1.11(-2.30%)
Sep 30, 2011 48.72 49.03 48.15 48.18 95,340 -0.84(-1.72%)
Sep 29, 2011 49.47 49.63 48.30 49.02 200,027 +0.36(+0.74%)
Sep 28, 2011 49.82 49.84 48.61 48.66 21,465 -1.01(-2.04%)
Sep 27, 2011 49.84 50.38 49.53 49.67 44,061 +0.56(+1.14%)
Sep 26, 2011 48.56 49.12 48.15 49.12 29,888 +0.90(+1.86%)
Sep 23, 2011 47.81 48.40 47.70 48.22 43,160 +0.25(+0.53%)
Sep 22, 2011 47.83 48.14 47.44 47.97 557,312 -1.14(-2.31%)
Sep 21, 2011 50.38 50.38 49.10 49.10 160,253 -1.30(-2.57%)
Sep 20, 2011 50.60 50.98 50.36 50.40 29,835 -0.02(-0.05%)
Sep 19, 2011 50.14 50.57 50.02 50.42 45,590 -0.43(-0.85%)
Sep 16, 2011 50.74 51.04 50.62 50.85 58,631 +0.29(+0.57%)
Sep 15, 2011 50.41 50.58 49.90 50.56 13,304 +0.66(+1.33%)
Sep 14, 2011 49.55 50.40 49.06 49.90 28,292 +0.71(+1.44%)
Sep 13, 2011 48.79 49.33 48.71 49.19 32,289 +0.40(+0.83%)
Sep 12, 2011 48.15 48.80 47.97 48.79 63,318 +0.03(+0.06%)
Sep 09, 2011 49.53 49.67 48.50 48.76 37,232 -1.29(-2.57%)
Sep 08, 2011 50.31 50.57 50.00 50.05 61,565 -0.23(-0.45%)
Sep 07, 2011 49.95 50.29 49.79 50.28 44,681 +1.00(+2.03%)
Sep 06, 2011 48.33 49.28 48.25 49.28 35,984 -0.34(-0.69%)
Sep 02, 2011 49.83 50.04 49.44 49.62 40,673 -0.91(-1.81%)
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.