US Consumer Goods Ishares ETF (NY: IYK )

176.76 USD +1.12 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 69.61 69.65 69.32 69.41 32,910 -0.06(-0.09%)
May 23, 2011 69.52 69.62 69.25 69.47 27,487 -0.58(-0.83%)
May 20, 2011 70.42 70.42 69.90 70.05 40,161 -0.36(-0.51%)
May 19, 2011 70.26 70.46 70.02 70.41 313,663 +0.36(+0.51%)
May 18, 2011 69.67 70.10 69.50 70.05 313,729 +0.50(+0.72%)
May 17, 2011 69.39 69.67 69.22 69.55 53,700 +0.00(+0.00%)
May 16, 2011 69.55 69.85 69.50 69.55 129,903 -0.20(-0.29%)
May 13, 2011 70.06 70.19 69.66 69.75 55,856 -0.17(-0.24%)
May 12, 2011 69.00 70.00 69.00 69.92 316,490 +0.74(+1.07%)
May 11, 2011 69.36 69.57 68.97 69.18 19,050 -0.25(-0.36%)
May 10, 2011 69.09 69.52 69.09 69.43 303,554 +0.44(+0.64%)
May 09, 2011 68.94 69.08 68.75 68.99 13,152 +0.15(+0.22%)
May 06, 2011 68.99 69.43 68.67 68.84 25,241 +0.21(+0.31%)
May 05, 2011 68.68 69.15 68.46 68.63 38,995 -0.47(-0.68%)
May 04, 2011 69.30 69.33 68.95 69.10 8,276 -0.04(-0.06%)
May 03, 2011 69.13 69.23 68.95 69.14 91,830 -0.04(-0.06%)
May 02, 2011 69.13 69.20 69.13 69.18 13,813 +0.00(+0.00%)
Apr 29, 2011 69.24 69.29 69.09 69.18 11,285 +0.15(+0.22%)
Apr 28, 2011 68.38 69.06 68.38 69.03 24,898 +0.51(+0.74%)
Apr 27, 2011 68.50 68.56 68.24 68.52 13,679 +0.42(+0.62%)
Apr 26, 2011 67.84 68.20 67.73 68.10 80,287 +0.38(+0.56%)
Apr 25, 2011 67.66 67.72 67.38 67.72 17,636 -0.18(-0.27%)
Apr 21, 2011 68.08 68.08 67.80 67.90 57,477 +0.17(+0.25%)
Apr 20, 2011 67.91 67.93 67.69 67.73 49,807 +0.67(+1.00%)
Apr 19, 2011 67.05 67.07 66.68 67.06 71,758 +0.22(+0.33%)
Apr 18, 2011 67.02 67.02 66.50 66.84 30,503 -0.57(-0.85%)
Apr 15, 2011 67.14 67.52 67.01 67.41 15,413 +0.24(+0.36%)
Apr 14, 2011 66.66 67.23 66.61 67.17 59,172 +0.33(+0.49%)
Apr 13, 2011 66.86 66.93 66.68 66.84 23,708 +0.11(+0.16%)
Apr 12, 2011 66.65 66.80 66.35 66.73 58,350 +0.12(+0.18%)
Apr 11, 2011 66.78 66.89 66.58 66.61 106,371 +0.18(+0.27%)
Apr 08, 2011 67.05 67.05 66.20 66.43 619,950 -0.34(-0.51%)
Apr 07, 2011 67.03 67.03 66.48 66.77 13,272 -0.16(-0.24%)
Apr 06, 2011 67.22 67.22 66.85 66.93 16,205 -0.01(-0.01%)
Apr 05, 2011 66.76 67.06 66.75 66.94 16,006 +0.10(+0.15%)
Apr 04, 2011 66.77 66.88 66.68 66.84 9,728 +0.15(+0.22%)
Apr 01, 2011 66.62 66.91 66.42 66.69 14,244 +0.46(+0.69%)
Mar 31, 2011 66.29 66.46 66.21 66.23 69,121 -0.10(-0.15%)
Mar 30, 2011 66.12 66.40 66.09 66.33 105,154 +0.48(+0.73%)
Mar 29, 2011 65.42 65.86 65.42 65.85 8,573 +0.31(+0.47%)
Mar 28, 2011 65.88 65.97 65.54 65.54 26,746 -0.12(-0.18%)
Mar 25, 2011 65.50 65.91 65.50 65.66 18,935 -0.11(-0.17%)
Mar 24, 2011 65.39 65.83 65.35 65.77 15,984 +0.62(+0.95%)
Mar 23, 2011 64.72 65.24 64.55 65.15 10,062 +0.28(+0.43%)
Mar 22, 2011 65.03 65.12 64.85 64.87 13,194 -0.14(-0.22%)
Mar 21, 2011 65.11 65.13 64.99 65.01 12,463 +0.91(+1.42%)
Mar 18, 2011 64.28 64.28 63.94 64.10 39,650 +0.26(+0.42%)
Mar 17, 2011 64.40 64.98 63.76 63.83 17,628 +0.36(+0.58%)
Mar 16, 2011 64.18 64.56 63.16 63.47 28,367 -1.00(-1.55%)
Mar 15, 2011 64.19 64.61 64.16 64.47 23,715 -0.56(-0.86%)
Mar 14, 2011 65.08 65.23 64.65 65.03 26,714 -0.48(-0.73%)
Mar 11, 2011 65.06 65.64 65.00 65.51 26,421 +0.10(+0.15%)
Mar 10, 2011 65.67 65.78 65.38 65.41 78,856 -0.55(-0.83%)
Mar 09, 2011 65.57 66.02 65.56 65.96 5,947 +0.12(+0.19%)
Mar 08, 2011 65.02 65.91 65.02 65.84 29,731 +0.70(+1.07%)
Mar 07, 2011 65.64 65.69 64.92 65.14 16,653 -0.36(-0.55%)
Mar 04, 2011 65.74 65.89 65.11 65.50 18,524 -0.29(-0.44%)
Mar 03, 2011 65.48 65.90 65.46 65.79 28,787 +0.81(+1.25%)
Mar 02, 2011 64.77 65.23 64.77 64.98 10,820 +0.08(+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.