US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 55.23 55.39 54.76 55.05 37,951 -0.17(-0.31%)
May 30, 2012 55.52 55.52 55.19 55.22 10,560 -0.56(-1.01%)
May 29, 2012 55.49 55.82 55.46 55.78 25,983 +0.47(+0.84%)
May 25, 2012 55.41 55.51 55.22 55.31 27,660 -0.01(-0.02%)
May 24, 2012 54.99 55.37 54.99 55.32 76,347 +0.41(+0.74%)
May 23, 2012 54.61 54.98 54.40 54.91 17,610 +0.00(+0.00%)
May 22, 2012 54.97 55.22 54.85 54.91 39,384 +0.05(+0.08%)
May 21, 2012 54.49 54.87 54.28 54.87 18,194 +0.49(+0.89%)
May 18, 2012 54.94 54.94 54.32 54.38 95,543 -0.36(-0.66%)
May 17, 2012 55.71 55.71 54.74 54.75 15,778 -0.92(-1.65%)
May 16, 2012 55.62 55.85 55.61 55.66 20,505 +0.19(+0.33%)
May 15, 2012 55.54 55.81 55.36 55.48 29,954 -0.14(-0.25%)
May 14, 2012 55.60 55.87 55.37 55.62 56,294 -0.35(-0.63%)
May 11, 2012 55.85 56.31 55.85 55.97 12,117 -0.05(-0.10%)
May 10, 2012 56.12 56.30 55.99 56.03 27,272 +0.25(+0.46%)
May 09, 2012 55.81 56.09 55.51 55.77 70,211 -0.38(-0.67%)
May 08, 2012 56.25 56.25 55.67 56.15 87,116 -0.32(-0.56%)
May 07, 2012 56.32 56.63 56.32 56.47 71,404 -0.06(-0.11%)
May 04, 2012 56.94 56.94 56.45 56.53 115,728 -0.59(-1.04%)
May 03, 2012 57.41 57.41 56.97 57.12 17,303 -0.29(-0.51%)
May 02, 2012 57.06 57.47 57.05 57.41 29,998 +0.22(+0.38%)
May 01, 2012 57.07 57.51 56.90 57.20 43,118 +0.16(+0.28%)
Apr 30, 2012 57.20 57.20 56.92 57.04 25,204 -0.27(-0.47%)
Apr 27, 2012 57.44 57.49 57.25 57.31 22,970 -0.11(-0.19%)
Apr 26, 2012 56.87 57.47 56.87 57.41 16,398 +0.46(+0.80%)
Apr 25, 2012 56.57 56.96 56.57 56.96 30,544 +0.69(+1.22%)
Apr 24, 2012 56.26 56.52 56.20 56.27 20,986 +0.03(+0.05%)
Apr 23, 2012 56.42 56.42 56.06 56.24 39,268 -0.63(-1.11%)
Apr 20, 2012 56.66 57.10 56.66 56.87 15,276 +0.38(+0.68%)
Apr 19, 2012 56.51 56.84 56.35 56.49 3,020 -0.38(-0.67%)
Apr 18, 2012 56.76 56.97 56.64 56.87 30,780 -0.12(-0.21%)
Apr 17, 2012 56.67 57.01 56.62 56.99 21,371 +0.65(+1.15%)
Apr 16, 2012 56.50 56.56 56.16 56.34 13,511 +0.09(+0.16%)
Apr 13, 2012 56.30 56.57 56.19 56.25 13,312 -0.08(-0.15%)
Apr 12, 2012 56.10 56.37 56.03 56.33 44,343 +0.25(+0.45%)
Apr 11, 2012 56.13 56.19 55.96 56.08 19,493 +0.40(+0.72%)
Apr 10, 2012 56.41 56.43 55.61 55.68 43,730 -0.85(-1.50%)
Apr 09, 2012 56.54 56.69 56.46 56.53 63,992 -0.62(-1.08%)
Apr 05, 2012 57.03 57.21 56.97 57.14 89,412 -0.08(-0.13%)
Apr 04, 2012 57.26 57.31 57.13 57.22 24,754 -0.22(-0.38%)
Apr 03, 2012 57.60 57.67 57.33 57.44 19,034 -0.21(-0.37%)
Apr 02, 2012 57.19 57.75 57.19 57.65 86,175 +0.49(+0.86%)
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.