US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 41.77 41.77 41.43 41.58 25,696 -0.09(-0.21%)
Feb 25, 2010 41.27 41.70 41.23 41.67 52,608 -0.12(-0.30%)
Feb 24, 2010 41.67 41.80 41.51 41.80 49,204 +0.21(+0.49%)
Feb 23, 2010 41.69 41.90 41.48 41.59 26,557 -0.18(-0.44%)
Feb 22, 2010 41.95 41.96 41.75 41.77 60,980 -0.09(-0.21%)
Feb 19, 2010 41.77 41.96 41.72 41.86 38,844 -0.01(-0.02%)
Feb 18, 2010 41.47 41.91 41.47 41.87 25,574 +0.32(+0.78%)
Feb 17, 2010 41.45 41.60 41.35 41.55 37,125 +0.28(+0.68%)
Feb 16, 2010 41.11 41.27 40.95 41.27 55,870 +0.46(+1.12%)
Feb 12, 2010 40.43 40.81 40.81 40.81 19,341 +0.02(+0.05%)
Feb 11, 2010 40.37 40.83 40.14 40.79 48,470 +0.44(+1.10%)
Feb 10, 2010 40.30 40.45 40.03 40.35 45,310 -0.06(-0.14%)
Feb 09, 2010 40.17 40.65 40.07 40.41 69,203 +0.61(+1.52%)
Feb 08, 2010 39.96 40.23 39.80 39.80 29,929 -0.19(-0.48%)
Feb 05, 2010 39.99 40.06 39.43 39.99 44,291 -0.10(-0.24%)
Feb 04, 2010 40.83 40.92 40.09 40.09 26,881 -1.11(-2.70%)
Feb 03, 2010 41.17 41.23 41.04 41.20 37,279 -0.09(-0.23%)
Feb 02, 2010 40.61 41.30 40.56 41.29 15,959 +0.82(+2.02%)
Feb 01, 2010 40.38 40.54 40.27 40.48 71,490 +0.31(+0.77%)
Jan 29, 2010 40.64 40.76 40.09 40.17 45,412 -0.35(-0.87%)
Jan 28, 2010 40.78 40.92 40.43 40.52 104,592 -0.09(-0.22%)
Jan 27, 2010 40.39 40.61 40.15 40.61 22,027 +0.14(+0.34%)
Jan 26, 2010 40.33 40.61 40.23 40.47 32,801 -0.04(-0.09%)
Jan 25, 2010 40.73 40.73 40.40 40.50 32,669 +0.17(+0.42%)
Jan 22, 2010 40.62 40.79 40.34 40.34 40,914 -0.37(-0.90%)
Jan 21, 2010 41.42 41.52 40.65 40.70 67,390 -0.66(-1.60%)
Jan 20, 2010 41.48 41.53 41.14 41.36 118,150 -0.50(-1.19%)
Jan 19, 2010 41.53 41.87 41.53 41.86 30,034 +0.29(+0.69%)
Jan 15, 2010 41.88 41.58 41.58 41.58 29,148 -0.33(-0.79%)
Jan 14, 2010 41.75 41.94 41.75 41.91 29,465 +0.05(+0.12%)
Jan 13, 2010 41.66 41.95 41.61 41.86 14,153 +0.29(+0.71%)
Jan 12, 2010 41.36 41.59 41.36 41.56 28,749 +0.04(+0.11%)
Jan 11, 2010 41.48 41.61 41.14 41.52 35,150 +0.06(+0.14%)
Jan 08, 2010 41.46 41.46 41.26 41.46 66,701 -0.15(-0.37%)
Jan 07, 2010 41.58 41.64 41.32 41.61 45,052 +0.07(+0.16%)
Jan 06, 2010 41.37 41.57 41.35 41.55 24,218 +0.08(+0.20%)
Jan 05, 2010 41.23 41.47 41.04 41.47 29,844 +0.24(+0.59%)
Jan 04, 2010 40.91 41.26 40.91 41.22 207,760 +0.46(+1.12%)
Dec 31, 2009 41.32 40.77 40.77 40.77 32,144 -0.45(-1.08%)
Dec 30, 2009 41.15 41.28 41.14 41.22 12,799 -0.04(-0.09%)
Dec 29, 2009 41.30 41.35 41.25 41.25 22,972 +0.05(+0.12%)
Dec 28, 2009 41.36 41.36 41.11 41.20 36,974 +0.02(+0.05%)
Dec 24, 2009 41.08 41.22 41.05 41.18 16,163 +0.12(+0.30%)
Dec 23, 2009 41.07 41.07 40.92 41.06 57,511 -0.14(-0.33%)
Dec 22, 2009 40.94 41.22 40.94 41.19 30,244 +0.23(+0.56%)
Dec 21, 2009 40.78 41.11 40.78 40.97 49,203 +0.29(+0.72%)
Dec 18, 2009 40.92 40.92 40.31 40.67 64,909 -0.06(-0.14%)
Dec 17, 2009 40.94 41.01 40.73 40.73 30,992 -0.55(-1.33%)
Dec 16, 2009 41.47 41.55 41.27 41.28 27,144 +0.04(+0.09%)
Dec 15, 2009 41.30 41.38 41.18 41.25 12,488 -0.14(-0.34%)
Dec 14, 2009 41.23 41.40 41.17 41.39 21,190 +0.33(+0.80%)
Dec 11, 2009 41.14 41.27 41.05 41.06 16,685 +0.11(+0.27%)
Dec 10, 2009 41.00 41.14 40.93 40.95 14,911 +0.14(+0.34%)
Dec 09, 2009 40.73 40.94 40.56 40.81 30,950 -0.02(-0.05%)
Dec 08, 2009 41.01 41.01 40.70 40.83 186,199 -0.43(-1.05%)
Dec 07, 2009 41.38 41.38 41.14 41.26 50,901 -0.06(-0.14%)
Dec 04, 2009 41.48 41.69 41.07 41.32 29,074 +0.31(+0.75%)
Dec 03, 2009 41.46 41.48 41.00 41.01 25,444 -0.37(-0.90%)
Dec 02, 2009 41.14 41.55 41.14 41.39 14,040 +0.20(+0.48%)
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.