US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 46.17 46.53 46.17 46.35 21,317 -0.25(-0.53%)
Nov 29, 2010 46.52 46.68 46.23 46.59 14,290 -0.23(-0.50%)
Nov 26, 2010 46.66 46.92 46.66 46.83 14,531 -0.09(-0.19%)
Nov 24, 2010 46.90 46.92 46.92 46.92 9,601 +0.41(+0.87%)
Nov 23, 2010 46.53 46.57 46.44 46.51 3,709 -0.60(-1.27%)
Nov 22, 2010 47.04 47.11 46.76 47.11 10,413 +0.05(+0.10%)
Nov 19, 2010 46.92 47.10 46.73 47.06 14,195 +0.12(+0.26%)
Nov 18, 2010 46.77 47.08 46.74 46.94 18,720 +0.58(+1.24%)
Nov 17, 2010 46.28 46.50 46.28 46.36 7,836 +0.12(+0.26%)
Nov 16, 2010 46.59 46.78 46.08 46.24 17,570 -0.64(-1.37%)
Nov 15, 2010 46.98 47.18 46.88 46.89 26,825 +0.05(+0.11%)
Nov 12, 2010 46.95 47.06 46.65 46.83 29,742 -0.37(-0.78%)
Nov 11, 2010 46.82 47.20 46.82 47.20 29,511 +0.06(+0.13%)
Nov 10, 2010 47.10 47.14 46.83 47.14 73,770 +0.02(+0.03%)
Nov 09, 2010 47.59 47.59 47.01 47.13 24,582 -0.28(-0.58%)
Nov 08, 2010 47.41 47.43 47.18 47.40 15,848 -0.01(-0.02%)
Nov 05, 2010 47.44 47.45 47.22 47.41 42,149 -0.01(-0.02%)
Nov 04, 2010 47.22 47.43 47.08 47.42 39,060 +0.67(+1.43%)
Nov 03, 2010 46.74 46.75 46.37 46.75 22,923 +0.17(+0.37%)
Nov 02, 2010 46.65 46.67 46.52 46.58 133,430 +0.18(+0.39%)
Nov 01, 2010 46.60 46.71 46.19 46.40 56,502 -0.05(-0.10%)
Oct 29, 2010 46.16 46.45 46.16 46.45 25,413 +0.17(+0.36%)
Oct 28, 2010 46.28 46.43 46.08 46.28 17,460 +0.08(+0.18%)
Oct 27, 2010 46.14 46.27 45.88 46.20 96,866 -0.34(-0.72%)
Oct 25, 2010 46.79 46.79 46.51 46.53 408,164 +0.20(+0.44%)
Oct 22, 2010 46.26 46.41 46.23 46.33 20,734 +0.13(+0.29%)
Oct 21, 2010 46.38 46.56 46.05 46.20 31,274 +0.07(+0.15%)
Oct 20, 2010 45.84 46.31 45.84 46.13 169,945 +0.37(+0.80%)
Oct 19, 2010 45.73 46.06 45.58 45.76 19,298 -0.50(-1.09%)
Oct 18, 2010 46.11 46.27 46.11 46.26 12,363 +0.12(+0.26%)
Oct 15, 2010 46.39 46.39 45.93 46.14 100,072 +0.12(+0.26%)
Oct 14, 2010 46.08 46.15 45.90 46.03 80,149 +0.09(+0.20%)
Oct 13, 2010 45.78 46.10 45.72 45.93 18,487 +0.40(+0.87%)
Oct 12, 2010 45.29 45.64 45.24 45.54 11,614 +0.19(+0.43%)
Oct 11, 2010 45.30 45.42 45.28 45.34 23,635 +0.05(+0.12%)
Oct 08, 2010 45.29 45.37 44.95 45.29 211,981 +0.39(+0.87%)
Oct 07, 2010 45.24 45.24 44.76 44.90 74,462 -0.17(-0.38%)
Oct 06, 2010 45.11 45.13 45.01 45.07 105,120 +0.06(+0.13%)
Oct 05, 2010 44.79 45.06 44.65 45.01 54,450 +0.61(+1.37%)
Oct 04, 2010 44.40 44.59 44.23 44.41 135,089 -0.09(-0.20%)
Oct 01, 2010 44.50 44.67 44.26 44.50 88,447 +0.07(+0.17%)
Sep 30, 2010 46.05 44.97 44.21 44.42 48,906 -0.14(-0.32%)
Sep 29, 2010 44.59 44.73 44.51 44.56 24,740 -0.20(-0.45%)
Sep 28, 2010 44.52 44.82 44.30 44.76 52,863 +0.17(+0.39%)
Sep 27, 2010 44.65 44.82 44.59 44.59 37,616 -0.16(-0.35%)
Sep 24, 2010 44.57 44.80 44.42 44.75 22,840 +0.68(+1.55%)
Sep 23, 2010 44.20 44.37 44.02 44.07 20,921 -0.37(-0.82%)
Sep 22, 2010 44.48 44.60 44.34 44.43 53,551 -0.07(-0.15%)
Sep 21, 2010 44.70 44.70 44.27 44.50 28,851 -0.08(-0.18%)
Sep 20, 2010 44.20 44.65 44.09 44.58 9,427 +0.54(+1.22%)
Sep 17, 2010 44.05 44.40 44.05 44.05 25,709 -0.07(-0.17%)
Sep 15, 2010 43.74 44.17 43.69 44.12 25,545 +0.26(+0.60%)
Sep 14, 2010 43.78 43.99 43.76 43.86 17,121 -0.04(-0.08%)
Sep 13, 2010 43.95 44.00 43.73 43.90 49,762 +0.24(+0.55%)
Sep 10, 2010 43.50 43.69 43.50 43.66 3,416 +0.14(+0.33%)
Sep 09, 2010 43.76 43.76 43.43 43.52 28,710 +0.16(+0.38%)
Sep 08, 2010 43.28 43.47 43.28 43.35 14,732 +0.16(+0.38%)
Sep 07, 2010 43.21 43.40 43.14 43.19 76,649 -0.30(-0.69%)
Sep 03, 2010 43.41 43.49 43.16 43.49 13,166 +0.46(+1.07%)
Sep 02, 2010 42.88 43.04 42.79 43.02 19,382 +0.28(+0.66%)
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.