US Consumer Goods Ishares ETF (NY: IYK )

67.71 +0.17 (+0.25%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 43.62 44.05 43.62 43.89 111,193 +0.33(+0.76%)
Apr 30, 2010 43.95 44.17 43.52 43.56 355,134 -0.39(-0.89%)
Apr 29, 2010 43.83 44.12 43.66 43.95 463,091 +0.30(+0.68%)
Apr 28, 2010 43.49 43.78 43.43 43.66 28,075 +0.23(+0.53%)
Apr 27, 2010 44.19 44.20 43.35 43.43 88,429 -0.97(-2.19%)
Apr 26, 2010 44.40 44.63 44.38 44.40 46,713 -0.01(-0.03%)
Apr 23, 2010 44.30 44.42 44.19 44.42 221,034 -0.01(-0.02%)
Apr 22, 2010 44.12 44.42 44.01 44.42 326,043 +0.04(+0.08%)
Apr 21, 2010 44.25 44.45 44.25 44.39 193,967 +0.13(+0.28%)
Apr 20, 2010 44.24 44.29 44.00 44.26 65,415 +0.26(+0.59%)
Apr 19, 2010 43.81 44.00 43.69 44.00 31,663 +0.13(+0.30%)
Apr 16, 2010 44.02 44.23 43.59 43.87 404,033 -0.30(-0.69%)
Apr 15, 2010 43.99 44.17 43.88 44.17 34,038 +0.05(+0.12%)
Apr 14, 2010 43.95 44.12 43.81 44.12 140,170 +0.19(+0.44%)
Apr 13, 2010 43.85 43.98 43.69 43.93 41,005 -0.03(-0.07%)
Apr 12, 2010 43.81 44.01 43.81 43.96 70,440 +0.14(+0.32%)
Apr 09, 2010 43.60 43.83 43.57 43.82 98,360 +0.31(+0.71%)
Apr 08, 2010 43.33 43.58 43.26 43.51 62,788 +0.04(+0.10%)
Apr 07, 2010 43.71 43.71 43.34 43.46 573,311 -0.28(-0.64%)
Apr 06, 2010 43.77 43.88 43.74 43.74 1,106,049 -0.19(-0.44%)
Apr 05, 2010 44.03 44.07 43.88 43.94 49,092 +0.10(+0.22%)
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.