US Consumer Goods Ishares ETF (NY: IYK )

71.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.78 17.87 17.61 17.62 877,713 -0.16(-0.89%)
Apr 29, 2010 17.73 17.85 17.66 17.78 1,144,528 +0.12(+0.68%)
Apr 28, 2010 17.60 17.71 17.57 17.66 69,387 +0.09(+0.53%)
Apr 27, 2010 17.88 17.88 17.54 17.57 218,554 -0.39(-2.19%)
Apr 26, 2010 17.97 18.06 17.96 17.97 115,452 -0.01(-0.03%)
Apr 23, 2010 17.92 17.97 17.88 17.97 546,285 -0.00(-0.02%)
Apr 22, 2010 17.85 17.97 17.81 17.97 805,814 +0.01(+0.08%)
Apr 21, 2010 17.90 17.99 17.90 17.96 479,389 +0.05(+0.28%)
Apr 20, 2010 17.90 17.92 17.80 17.91 161,673 +0.10(+0.59%)
Apr 19, 2010 17.73 17.80 17.68 17.80 78,255 +0.05(+0.30%)
Apr 16, 2010 17.81 17.90 17.64 17.75 998,567 -0.12(-0.69%)
Apr 15, 2010 17.80 17.87 17.75 17.87 84,125 +0.02(+0.12%)
Apr 14, 2010 17.78 17.85 17.73 17.85 346,430 +0.08(+0.44%)
Apr 13, 2010 17.74 17.80 17.68 17.77 101,344 -0.01(-0.07%)
Apr 12, 2010 17.73 17.81 17.73 17.79 174,094 +0.06(+0.32%)
Apr 09, 2010 17.64 17.73 17.63 17.73 243,096 +0.13(+0.71%)
Apr 08, 2010 17.53 17.63 17.51 17.60 155,180 +0.02(+0.10%)
Apr 07, 2010 17.68 17.68 17.54 17.59 1,416,936 -0.11(-0.64%)
Apr 06, 2010 17.71 17.76 17.70 17.70 2,733,597 -0.08(-0.44%)
Apr 05, 2010 17.82 17.83 17.75 17.78 121,332 +0.04(+0.22%)
Apr 01, 2010 17.75 17.74 17.74 17.74 512,011 +0.12(+0.70%)
Mar 31, 2010 17.71 17.72 17.62 17.62 134,254 -0.15(-0.86%)
Mar 30, 2010 17.78 17.81 17.70 17.77 45,669 -0.00(-0.02%)
Mar 29, 2010 17.80 17.80 17.74 17.77 126,067 +0.05(+0.29%)
Mar 26, 2010 17.70 17.75 17.64 17.72 51,020 +0.05(+0.27%)
Mar 25, 2010 17.85 17.85 17.54 17.67 47,229 -0.13(-0.74%)
Mar 24, 2010 17.91 17.92 17.79 17.80 202,442 -0.15(-0.83%)
Mar 23, 2010 17.80 17.96 17.79 17.95 61,752 +0.16(+0.89%)
Mar 22, 2010 17.68 17.82 17.55 17.80 47,124 +0.12(+0.69%)
Mar 19, 2010 17.79 17.79 17.63 17.67 47,104 -0.04(-0.20%)
Mar 18, 2010 17.68 17.79 17.68 17.71 35,820 +0.01(+0.03%)
Mar 17, 2010 17.60 17.71 17.60 17.70 80,842 +0.11(+0.63%)
Mar 16, 2010 17.57 17.60 17.51 17.59 116,199 +0.09(+0.53%)
Mar 15, 2010 17.46 17.50 17.46 17.50 78,738 +0.06(+0.34%)
Mar 12, 2010 17.44 17.48 17.41 17.44 78,668 +0.01(+0.09%)
Mar 11, 2010 17.32 17.43 17.24 17.43 145,389 +0.04(+0.24%)
Mar 10, 2010 17.37 17.40 17.34 17.38 116,193 -0.01(-0.07%)
Mar 09, 2010 17.33 17.46 17.33 17.40 69,417 +0.00(+0.02%)
Mar 08, 2010 17.41 17.43 17.36 17.39 49,861 -0.04(-0.22%)
Mar 05, 2010 17.39 17.43 17.30 17.43 88,597 +0.14(+0.79%)
Mar 04, 2010 17.23 17.34 17.23 17.29 42,787 +0.08(+0.45%)
Mar 03, 2010 17.16 17.26 17.16 17.22 60,156 +0.06(+0.36%)
Mar 02, 2010 17.16 17.19 17.10 17.15 247,024 +0.10(+0.59%)
Mar 01, 2010 16.93 17.06 16.93 17.05 318,592 +0.17(+0.99%)
Feb 26, 2010 16.96 16.96 16.82 16.89 63,282 -0.04(-0.21%)
Feb 25, 2010 16.76 16.93 16.74 16.92 129,556 -0.05(-0.30%)
Feb 24, 2010 16.92 16.98 16.86 16.97 121,174 +0.08(+0.49%)
Feb 23, 2010 16.93 17.01 16.84 16.89 65,402 -0.07(-0.44%)
Feb 22, 2010 17.03 17.04 16.95 16.96 150,175 -0.04(-0.21%)
Feb 19, 2010 16.96 17.04 16.94 17.00 95,661 -0.00(-0.02%)
Feb 18, 2010 16.84 17.02 16.84 17.00 62,980 +0.13(+0.78%)
Feb 17, 2010 16.83 16.89 16.79 16.87 91,428 +0.11(+0.68%)
Feb 16, 2010 16.70 16.76 16.63 16.76 137,590 +0.18(+1.12%)
Feb 12, 2010 16.42 16.57 16.57 16.57 47,631 +0.01(+0.05%)
Feb 11, 2010 16.39 16.58 16.30 16.57 119,366 +0.18(+1.10%)
Feb 10, 2010 16.36 16.42 16.26 16.38 111,584 -0.02(-0.14%)
Feb 09, 2010 16.31 16.51 16.27 16.41 170,425 +0.25(+1.52%)
Feb 08, 2010 16.23 16.34 16.16 16.16 73,707 -0.08(-0.48%)
Feb 05, 2010 16.24 16.27 16.01 16.24 109,075 -0.04(-0.24%)
Feb 04, 2010 16.58 16.61 16.28 16.28 66,200 -0.45(-2.70%)
Feb 03, 2010 16.72 16.74 16.66 16.73 91,807 -0.04(-0.23%)
Feb 02, 2010 16.49 16.77 16.47 16.77 39,302 +0.33(+2.02%)
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.