US Consumer Goods Ishares ETF (NY: IYK )

67.74 +0.20 (+0.30%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 42.67 42.76 42.17 42.67 11,338 +0.09(+0.21%)
Jul 29, 2010 43.20 43.20 42.33 42.58 391,499 -0.42(-0.98%)
Jul 28, 2010 43.24 43.34 42.91 43.01 19,676 -0.36(-0.84%)
Jul 27, 2010 43.30 43.56 43.26 43.37 38,567 +0.11(+0.25%)
Jul 26, 2010 42.99 43.27 42.99 43.26 55,373 +0.40(+0.93%)
Jul 23, 2010 42.35 42.89 42.35 42.87 14,509 +0.36(+0.86%)
Jul 22, 2010 42.29 42.60 42.25 42.50 22,521 +0.67(+1.60%)
Jul 21, 2010 42.47 42.47 41.77 41.83 14,657 -0.38(-0.90%)
Jul 20, 2010 41.02 42.21 41.02 42.21 18,095 +0.68(+1.65%)
Jul 19, 2010 41.66 41.66 41.38 41.53 19,316 +0.07(+0.16%)
Jul 16, 2010 41.46 42.17 41.42 41.46 11,125 -0.78(-1.85%)
Jul 15, 2010 42.07 42.30 41.79 42.24 13,969 +0.10(+0.23%)
Jul 14, 2010 41.96 42.17 41.88 42.14 25,088 +0.00(+0.00%)
Jul 13, 2010 41.91 42.15 41.77 42.14 13,426 +0.64(+1.54%)
Jul 12, 2010 41.25 41.53 41.25 41.51 20,117 +0.04(+0.09%)
Jul 09, 2010 41.47 41.50 41.20 41.47 14,025 +0.15(+0.36%)
Jul 08, 2010 41.05 41.35 40.95 41.32 23,361 +0.57(+1.40%)
Jul 07, 2010 39.84 40.77 39.72 40.75 18,801 +1.03(+2.60%)
Jul 06, 2010 39.92 40.12 39.52 39.72 19,007 +0.05(+0.13%)
Jul 02, 2010 39.66 39.95 39.56 39.66 17,360 -0.13(-0.32%)
Jul 01, 2010 39.69 39.84 39.29 39.79 249,988 +0.11(+0.28%)
Jun 30, 2010 40.02 40.12 39.60 39.68 155,165 -0.26(-0.65%)
Jun 29, 2010 40.43 40.44 39.78 39.94 40,237 -0.60(-1.48%)
Jun 25, 2010 40.54 41.04 40.51 40.54 34,094 -0.31(-0.76%)
Jun 24, 2010 41.16 41.20 40.84 40.85 96,620 -0.44(-1.07%)
Jun 23, 2010 41.26 41.52 41.01 41.29 51,415 +0.06(+0.14%)
Jun 22, 2010 41.85 41.96 41.20 41.23 38,060 -0.56(-1.34%)
Jun 21, 2010 42.34 42.34 41.66 41.80 31,394 -0.10(-0.23%)
Jun 18, 2010 41.89 42.16 41.88 41.89 12,073 -0.09(-0.21%)
Jun 17, 2010 41.94 42.00 41.62 41.98 77,037 +0.13(+0.32%)
Jun 16, 2010 41.82 41.97 41.71 41.85 35,557 -0.16(-0.39%)
Jun 15, 2010 41.78 42.01 41.69 42.01 6,847 +0.60(+1.44%)
Jun 14, 2010 41.52 41.72 41.40 41.41 21,597 +0.20(+0.48%)
Jun 11, 2010 40.89 41.21 40.87 41.21 43,855 -0.15(-0.36%)
Jun 10, 2010 40.92 41.37 40.92 41.36 21,636 +0.97(+2.39%)
Jun 09, 2010 40.91 41.01 40.37 40.39 23,025 -0.13(-0.31%)
Jun 08, 2010 40.11 40.54 40.08 40.52 29,407 +0.46(+1.14%)
Jun 07, 2010 40.43 40.55 40.04 40.06 26,546 -0.30(-0.75%)
Jun 04, 2010 40.36 40.95 40.21 40.36 24,116 -1.16(-2.79%)
Jun 03, 2010 41.54 41.65 41.35 41.52 18,130 +0.29(+0.69%)
Jun 02, 2010 40.63 41.31 40.63 41.23 44,004 +0.68(+1.68%)
Jun 01, 2010 40.51 41.10 40.47 40.55 175,636 -0.34(-0.84%)
May 28, 2010 40.90 41.30 40.90 40.90 75,891 -0.34(-0.82%)
May 27, 2010 40.87 41.23 40.68 41.23 55,192 +0.98(+2.44%)
May 26, 2010 40.76 40.96 40.25 40.25 75,672 -0.21(-0.53%)
May 25, 2010 39.85 40.47 39.60 40.47 131,642 -0.30(-0.72%)
May 24, 2010 40.94 41.19 40.76 40.76 105,533 -0.32(-0.77%)
May 21, 2010 40.14 41.12 40.05 41.08 106,566 +0.27(+0.67%)
May 20, 2010 41.05 41.45 40.81 40.81 79,469 -1.41(-3.34%)
May 19, 2010 42.16 42.33 41.83 42.22 64,374 -0.12(-0.28%)
May 18, 2010 43.03 43.09 42.30 42.33 86,636 -0.43(-1.00%)
May 17, 2010 42.62 42.79 42.12 42.76 53,864 +0.31(+0.73%)
May 14, 2010 42.45 42.93 42.23 42.45 44,816 -0.57(-1.33%)
May 13, 2010 43.44 43.49 43.01 43.03 49,049 -0.42(-0.97%)
May 12, 2010 43.17 43.49 43.04 43.45 404,067 +0.45(+1.05%)
May 11, 2010 43.16 43.42 42.98 43.00 74,626 -0.04(-0.09%)
May 10, 2010 42.89 43.08 42.80 43.04 190,234 +1.56(+3.77%)
May 07, 2010 41.43 41.91 41.09 41.47 180,733 +3.68(+9.75%)
May 06, 2010 42.86 43.02 0.1033 37.79 677 -5.17(-12.04%)
May 05, 2010 43.07 43.20 42.85 42.96 109,931 -0.24(-0.56%)
May 04, 2010 43.48 43.63 43.11 43.21 97,712 -0.69(-1.56%)
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.