US Consumer Goods Ishares ETF (NY: IYK )

67.68 +0.14 (+0.21%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 40.37 41.36 40.37 41.19 214,093 +0.59(+1.45%)
Nov 30, 2009 40.94 40.94 40.45 40.60 21,689 -0.15(-0.38%)
Nov 27, 2009 40.46 40.89 40.06 40.75 7,156 -0.44(-1.07%)
Nov 25, 2009 41.13 41.29 41.13 41.19 28,363 +0.04(+0.11%)
Nov 24, 2009 41.09 41.19 40.86 41.15 65,154 +0.04(+0.09%)
Nov 23, 2009 41.08 41.28 41.05 41.11 69,071 +0.40(+0.99%)
Nov 20, 2009 40.55 40.79 40.23 40.71 31,083 -0.07(-0.16%)
Nov 19, 2009 40.86 40.86 40.50 40.78 35,758 -0.33(-0.80%)
Nov 18, 2009 41.02 41.14 40.84 41.11 33,137 +0.02(+0.05%)
Nov 17, 2009 40.93 41.10 40.90 41.08 53,406 +0.03(+0.08%)
Nov 16, 2009 40.63 41.15 40.63 41.05 61,038 +0.50(+1.24%)
Nov 13, 2009 40.32 40.64 40.22 40.55 36,668 +0.31(+0.77%)
Nov 12, 2009 40.55 40.67 40.20 40.24 29,812 -0.40(-0.98%)
Nov 11, 2009 40.64 40.73 40.48 40.64 33,736 +0.23(+0.56%)
Nov 10, 2009 40.27 40.51 40.26 40.41 54,392 +0.09(+0.22%)
Nov 09, 2009 39.66 40.32 39.60 40.32 86,440 +0.68(+1.72%)
Nov 06, 2009 39.40 39.65 39.40 39.64 31,016 +0.12(+0.32%)
Nov 05, 2009 39.01 39.51 39.01 39.51 14,651 +0.78(+2.01%)
Nov 04, 2009 38.82 39.13 38.71 38.74 42,070 -0.01(-0.04%)
Nov 03, 2009 38.65 38.76 38.54 38.75 27,630 -0.12(-0.32%)
Nov 02, 2009 38.69 39.01 38.55 38.87 118,500 +0.39(+1.01%)
Oct 30, 2009 39.13 39.27 38.42 38.49 115,076 -0.70(-1.79%)
Oct 29, 2009 38.87 39.30 38.82 39.19 71,489 +0.65(+1.69%)
Oct 28, 2009 38.81 38.99 38.53 38.54 43,452 -0.45(-1.15%)
Oct 27, 2009 39.03 39.14 38.72 38.98 33,987 -0.06(-0.16%)
Oct 26, 2009 39.51 39.74 39.01 39.05 15,778 -0.41(-1.05%)
Oct 23, 2009 39.46 39.48 39.34 39.46 34,717 -0.43(-1.07%)
Oct 22, 2009 39.65 40.06 39.40 39.89 38,557 +0.14(+0.35%)
Oct 21, 2009 39.79 40.19 39.71 39.75 48,671 -0.12(-0.29%)
Oct 20, 2009 39.79 39.90 39.79 39.87 20,588 -0.12(-0.29%)
Oct 19, 2009 39.81 40.20 39.76 39.98 26,682 +0.21(+0.52%)
Oct 16, 2009 39.68 39.86 39.65 39.78 30,660 -0.03(-0.07%)
Oct 15, 2009 39.59 39.81 39.54 39.81 15,606 +0.17(+0.42%)
Oct 14, 2009 39.70 39.72 39.51 39.64 16,750 +0.29(+0.73%)
Oct 13, 2009 39.38 39.44 39.21 39.35 28,454 -0.15(-0.37%)
Oct 12, 2009 39.60 39.70 39.38 39.50 24,123 +0.19(+0.49%)
Oct 09, 2009 39.29 39.31 39.10 39.31 25,582 +0.08(+0.19%)
Oct 08, 2009 39.11 39.27 38.97 39.23 65,257 +0.39(+1.01%)
Oct 07, 2009 38.89 38.89 38.75 38.84 12,461 +0.08(+0.21%)
Oct 06, 2009 38.66 38.97 38.66 38.76 64,074 +0.32(+0.84%)
Oct 05, 2009 38.21 38.47 37.99 38.43 36,792 +0.24(+0.63%)
Oct 02, 2009 37.86 38.29 37.86 38.19 53,386 +0.06(+0.16%)
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.