US Consumer Goods Ishares ETF (NY: IYK )

67.82 +0.28 (+0.41%)
Streaming Delayed Price Updated: 9:31 AM 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%)
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.