US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 51.39 51.80 51.24 51.80 53,391 +1.55(+3.08%)
Nov 29, 2011 49.97 50.42 49.97 50.25 28,248 +0.34(+0.69%)
Nov 28, 2011 49.77 50.05 49.65 49.91 104,261 +1.10(+2.25%)
Nov 25, 2011 48.80 49.21 48.80 48.81 21,126 -0.05(-0.11%)
Nov 23, 2011 49.16 49.22 48.80 48.87 28,376 -0.78(-1.56%)
Nov 22, 2011 49.43 49.95 49.36 49.64 37,161 +0.02(+0.04%)
Nov 21, 2011 49.67 49.86 49.25 49.62 90,066 -0.79(-1.57%)
Nov 18, 2011 50.49 50.66 50.28 50.41 749,631 +0.06(+0.12%)
Nov 17, 2011 50.84 50.96 50.09 50.35 37,020 -0.50(-0.98%)
Nov 16, 2011 51.13 51.63 50.85 50.85 27,082 -0.57(-1.11%)
Nov 15, 2011 51.15 51.65 50.99 51.42 22,216 +0.29(+0.57%)
Nov 14, 2011 51.34 51.40 50.96 51.13 25,909 -0.34(-0.65%)
Nov 11, 2011 51.24 51.58 51.24 51.47 11,933 +0.68(+1.34%)
Nov 10, 2011 50.88 50.93 50.36 50.79 23,177 +0.37(+0.74%)
Nov 09, 2011 50.87 51.02 50.27 50.41 22,272 -1.54(-2.96%)
Nov 08, 2011 51.64 51.98 51.23 51.95 39,329 +0.56(+1.10%)
Nov 07, 2011 51.19 51.44 50.73 51.39 71,699 +0.18(+0.34%)
Nov 04, 2011 51.21 51.26 50.77 51.21 824,622 -0.37(-0.72%)
Nov 03, 2011 51.37 51.63 50.83 51.59 67,558 +0.74(+1.45%)
Nov 02, 2011 50.90 50.95 50.47 50.85 64,531 +0.51(+1.01%)
Nov 01, 2011 50.40 50.84 50.21 50.34 186,125 -1.17(-2.27%)
Oct 31, 2011 51.94 52.13 51.50 51.50 45,676 -0.85(-1.62%)
Oct 28, 2011 52.10 52.42 52.10 52.35 52,583 +0.06(+0.11%)
Oct 27, 2011 52.33 52.51 51.77 52.29 105,866 +0.95(+1.85%)
Oct 26, 2011 51.50 51.53 50.67 51.34 79,445 +0.33(+0.65%)
Oct 25, 2011 51.59 51.59 50.92 51.01 126,804 -0.77(-1.50%)
Oct 24, 2011 51.79 51.93 51.62 51.79 171,787 +0.05(+0.10%)
Oct 21, 2011 51.29 51.73 51.29 51.73 71,321 +1.01(+2.00%)
Oct 20, 2011 50.60 50.86 50.28 50.72 82,838 +0.38(+0.76%)
Oct 19, 2011 50.86 51.04 50.31 50.34 76,231 -0.61(-1.20%)
Oct 18, 2011 50.33 51.25 49.82 50.95 74,907 +0.68(+1.35%)
Oct 17, 2011 50.92 51.06 50.27 50.27 19,973 -0.88(-1.71%)
Oct 14, 2011 51.13 51.15 50.70 51.15 86,004 +0.59(+1.18%)
Oct 13, 2011 50.33 50.67 50.20 50.55 131,307 -0.08(-0.15%)
Oct 12, 2011 50.47 51.03 50.42 50.63 42,358 +0.55(+1.10%)
Oct 11, 2011 49.88 50.21 49.88 50.08 47,765 -0.05(-0.09%)
Oct 10, 2011 49.83 50.12 49.64 50.12 35,103 +1.10(+2.25%)
Oct 07, 2011 49.45 49.54 48.89 49.02 47,376 -0.07(-0.15%)
Oct 06, 2011 48.22 49.09 48.14 49.09 73,621 +0.91(+1.90%)
Oct 05, 2011 47.75 48.18 47.42 48.18 104,784 +0.50(+1.04%)
Oct 04, 2011 46.39 47.68 45.91 47.68 124,088 +0.82(+1.76%)
Oct 03, 2011 47.47 48.03 46.86 46.86 160,735 -1.11(-2.30%)
Sep 30, 2011 48.51 48.81 47.94 47.97 95,767 -0.84(-1.72%)
Sep 29, 2011 49.25 49.41 48.08 48.80 200,924 +0.36(+0.74%)
Sep 28, 2011 49.60 49.62 48.39 48.45 21,562 -1.01(-2.04%)
Sep 27, 2011 49.61 50.15 49.31 49.45 44,258 +0.56(+1.14%)
Sep 26, 2011 48.35 48.90 47.93 48.90 30,022 +0.89(+1.86%)
Sep 23, 2011 47.59 48.19 47.48 48.00 43,353 +0.25(+0.53%)
Sep 22, 2011 47.61 47.93 47.23 47.75 559,811 -1.13(-2.31%)
Sep 21, 2011 50.16 50.16 48.88 48.88 160,972 -1.29(-2.57%)
Sep 20, 2011 50.37 50.75 50.13 50.17 29,968 -0.02(-0.05%)
Sep 19, 2011 49.91 50.35 49.80 50.20 45,795 -0.43(-0.85%)
Sep 16, 2011 50.51 50.81 50.39 50.63 58,894 +0.29(+0.57%)
Sep 15, 2011 50.19 50.35 49.68 50.34 13,363 +0.66(+1.33%)
Sep 14, 2011 49.33 50.17 48.84 49.68 28,419 +0.71(+1.44%)
Sep 13, 2011 48.57 49.11 48.49 48.97 32,434 +0.40(+0.83%)
Sep 12, 2011 47.93 48.58 47.75 48.57 63,602 +0.03(+0.06%)
Sep 09, 2011 49.31 49.44 48.28 48.54 37,399 -1.28(-2.57%)
Sep 08, 2011 50.09 50.35 49.77 49.82 61,841 -0.23(-0.45%)
Sep 07, 2011 49.72 50.07 49.57 50.05 44,882 +0.99(+2.03%)
Sep 06, 2011 48.12 49.06 48.03 49.06 36,146 -0.34(-0.69%)
Sep 02, 2011 49.60 49.82 49.22 49.40 40,855 -0.91(-1.81%)
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.