US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 52.56 52.59 52.34 52.41 43,582 -0.05(-0.09%)
May 23, 2011 52.50 52.57 52.29 52.46 36,401 -0.44(-0.83%)
May 20, 2011 53.18 53.18 52.78 52.90 53,185 -0.27(-0.51%)
May 19, 2011 53.05 53.21 52.87 53.17 415,385 +0.27(+0.51%)
May 18, 2011 52.61 52.93 52.48 52.90 415,472 +0.38(+0.72%)
May 17, 2011 52.40 52.61 52.27 52.52 71,115 +0.00(+0.00%)
May 16, 2011 52.52 52.74 52.48 52.52 172,031 -0.15(-0.29%)
May 13, 2011 52.90 53.00 52.60 52.67 73,970 -0.13(-0.24%)
May 12, 2011 52.10 52.86 52.10 52.80 419,129 +0.56(+1.07%)
May 11, 2011 52.37 52.53 52.08 52.24 25,228 -0.19(-0.36%)
May 10, 2011 52.17 52.49 52.17 52.43 401,998 +0.33(+0.64%)
May 09, 2011 52.06 52.16 51.92 52.10 17,417 +0.11(+0.22%)
May 06, 2011 52.10 52.43 51.85 51.98 33,426 +0.16(+0.31%)
May 05, 2011 51.86 52.22 51.70 51.82 51,641 -0.35(-0.68%)
May 04, 2011 52.33 52.35 52.06 52.18 10,959 -0.03(-0.06%)
May 03, 2011 52.20 52.28 52.07 52.21 121,610 -0.03(-0.06%)
May 02, 2011 52.20 52.26 52.20 52.24 18,292 +0.00(+0.00%)
Apr 29, 2011 52.28 52.32 52.17 52.24 14,944 +0.11(+0.22%)
Apr 28, 2011 51.63 52.15 51.63 52.13 32,972 +0.39(+0.74%)
Apr 27, 2011 51.73 51.77 51.53 51.74 18,115 +0.32(+0.62%)
Apr 26, 2011 51.23 51.50 51.14 51.42 106,324 +0.29(+0.56%)
Apr 25, 2011 51.09 51.14 50.88 51.14 23,355 -0.14(-0.27%)
Apr 21, 2011 51.41 51.41 51.20 51.27 76,117 +0.13(+0.25%)
Apr 20, 2011 51.28 51.29 51.11 51.14 65,959 +0.51(+1.00%)
Apr 19, 2011 50.63 50.65 50.35 50.64 95,029 +0.17(+0.33%)
Apr 18, 2011 50.61 50.61 50.22 50.47 40,395 -0.43(-0.85%)
Apr 15, 2011 50.70 50.99 50.60 50.90 20,411 +0.18(+0.36%)
Apr 14, 2011 50.34 50.77 50.30 50.72 78,361 +0.25(+0.49%)
Apr 13, 2011 50.49 50.54 50.35 50.47 31,396 +0.08(+0.16%)
Apr 12, 2011 50.33 50.44 50.10 50.39 77,273 +0.09(+0.18%)
Apr 11, 2011 50.43 50.51 50.28 50.30 140,867 +0.14(+0.27%)
Apr 08, 2011 50.63 50.63 49.99 50.16 821,003 -0.26(-0.51%)
Apr 07, 2011 50.62 50.62 50.20 50.42 17,576 -0.12(-0.24%)
Apr 06, 2011 50.76 50.76 50.48 50.54 21,460 -0.01(-0.02%)
Apr 05, 2011 50.41 50.64 50.40 50.55 21,196 +0.08(+0.15%)
Apr 04, 2011 50.42 50.50 50.35 50.47 12,882 +0.11(+0.22%)
Apr 01, 2011 50.31 50.52 50.15 50.36 18,863 +0.35(+0.69%)
Mar 31, 2011 50.06 50.18 50.00 50.01 91,537 -0.08(-0.15%)
Mar 30, 2011 49.93 50.14 49.91 50.09 139,255 +0.36(+0.73%)
Mar 29, 2011 49.40 49.73 49.40 49.72 11,353 +0.23(+0.47%)
Mar 28, 2011 49.75 49.81 49.49 49.49 35,419 -0.09(-0.18%)
Mar 25, 2011 49.46 49.77 49.46 49.58 25,075 +0.17(+0.34%)
Mar 24, 2011 49.13 49.46 49.10 49.41 21,274 +0.47(+0.95%)
Mar 23, 2011 48.62 49.02 48.50 48.95 13,392 +0.21(+0.43%)
Mar 22, 2011 48.86 48.92 48.72 48.74 17,561 -0.11(-0.22%)
Mar 21, 2011 48.92 48.93 48.83 48.84 16,588 +0.68(+1.42%)
Mar 18, 2011 48.29 48.29 48.04 48.16 52,774 +0.20(+0.42%)
Mar 17, 2011 48.38 48.82 47.90 47.96 23,463 +0.27(+0.58%)
Mar 16, 2011 48.22 48.50 47.45 47.69 37,756 -0.75(-1.55%)
Mar 15, 2011 48.23 48.54 48.20 48.44 31,565 -0.42(-0.86%)
Mar 14, 2011 48.90 49.01 48.57 48.86 35,556 -0.36(-0.73%)
Mar 11, 2011 48.88 49.32 48.83 49.22 35,166 +0.08(+0.15%)
Mar 10, 2011 49.34 49.42 49.12 49.14 104,958 -0.41(-0.83%)
Mar 09, 2011 49.26 49.60 49.26 49.56 7,915 +0.09(+0.19%)
Mar 08, 2011 48.85 49.52 48.85 49.46 39,572 +0.52(+1.07%)
Mar 07, 2011 49.32 49.35 48.77 48.94 22,165 -0.27(-0.55%)
Mar 04, 2011 49.39 49.50 48.92 49.21 24,655 -0.22(-0.44%)
Mar 03, 2011 49.20 49.51 49.18 49.43 38,315 +0.61(+1.25%)
Mar 02, 2011 48.66 49.01 48.66 48.82 14,401 +0.06(+0.12%)
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.