US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 47.71 47.89 47.52 47.72 660,213 +0.02(+0.05%)
Jan 28, 2011 48.55 48.60 47.67 47.70 22,732 -0.95(-1.96%)
Jan 27, 2011 48.85 48.85 48.51 48.65 25,574 -0.27(-0.55%)
Jan 26, 2011 48.85 49.02 48.83 48.92 28,959 +0.09(+0.19%)
Jan 25, 2011 48.83 48.83 48.57 48.83 39,687 +0.06(+0.13%)
Jan 24, 2011 48.49 48.78 48.49 48.76 12,229 +0.26(+0.54%)
Jan 21, 2011 48.79 48.85 48.42 48.50 17,552 -0.02(-0.03%)
Jan 20, 2011 48.44 48.64 48.39 48.51 19,503 -0.08(-0.17%)
Jan 19, 2011 48.87 49.03 48.53 48.60 25,636 -0.32(-0.66%)
Jan 18, 2011 48.82 49.10 48.82 48.92 43,856 -0.03(-0.06%)
Jan 14, 2011 48.81 48.97 48.81 48.95 20,185 +0.05(+0.09%)
Jan 13, 2011 48.86 48.99 48.82 48.91 21,305 +0.05(+0.11%)
Jan 12, 2011 48.63 48.88 48.63 48.85 24,106 +0.41(+0.84%)
Jan 11, 2011 48.72 48.72 48.35 48.45 31,843 -0.03(-0.06%)
Jan 10, 2011 48.32 48.51 48.25 48.48 30,435 +0.10(+0.20%)
Jan 07, 2011 48.68 48.68 48.24 48.38 31,197 -0.28(-0.57%)
Jan 06, 2011 48.78 48.84 48.57 48.66 51,958 -0.07(-0.14%)
Jan 05, 2011 48.29 48.76 48.29 48.73 12,906 +0.24(+0.50%)
Jan 04, 2011 48.79 48.86 48.36 48.48 40,921 -0.23(-0.48%)
Jan 03, 2011 48.85 48.85 48.66 48.72 28,328 +0.21(+0.43%)
Dec 31, 2010 48.51 48.64 48.49 48.51 73,671 -0.02(-0.03%)
Dec 30, 2010 48.47 48.62 48.45 48.52 35,901 -0.01(-0.02%)
Dec 29, 2010 48.68 48.68 48.53 48.53 18,969 +0.03(+0.06%)
Dec 28, 2010 48.69 48.69 48.40 48.50 22,949 -0.03(-0.06%)
Dec 27, 2010 48.51 48.66 48.45 48.53 14,224 -0.14(-0.29%)
Dec 23, 2010 48.67 48.82 48.62 48.67 11,049 -0.11(-0.22%)
Dec 22, 2010 48.74 48.78 48.54 48.78 10,508 +0.03(+0.06%)
Dec 21, 2010 48.83 48.93 48.70 48.75 34,565 +0.05(+0.11%)
Dec 20, 2010 48.86 48.86 48.59 48.70 20,460 +0.11(+0.23%)
Dec 17, 2010 48.43 48.62 48.40 48.58 50,033 +0.19(+0.39%)
Dec 16, 2010 47.99 48.40 47.87 48.40 47,478 +0.45(+0.93%)
Dec 15, 2010 47.85 48.08 47.85 47.95 30,468 +0.03(+0.06%)
Dec 14, 2010 47.88 48.05 47.84 47.92 50,375 +0.14(+0.30%)
Dec 13, 2010 48.02 48.02 47.78 47.78 86,225 -0.02(-0.03%)
Dec 10, 2010 47.82 47.87 47.75 47.79 13,644 +0.06(+0.13%)
Dec 09, 2010 47.83 47.83 47.64 47.73 32,559 +0.14(+0.30%)
Dec 08, 2010 47.46 47.59 47.35 47.59 41,146 +0.19(+0.39%)
Dec 07, 2010 47.76 47.76 47.40 47.41 161,824 +0.04(+0.08%)
Dec 06, 2010 47.20 47.43 47.20 47.37 42,943 -0.06(-0.13%)
Dec 03, 2010 47.20 47.47 47.20 47.43 54,191 +0.09(+0.19%)
Dec 02, 2010 46.96 47.35 46.96 47.34 97,567 +0.32(+0.68%)
Dec 01, 2010 46.76 47.09 46.69 47.02 182,048 +0.86(+1.86%)
Nov 30, 2010 45.99 46.34 45.99 46.16 21,404 -0.25(-0.53%)
Nov 29, 2010 46.33 46.49 46.04 46.41 14,348 -0.23(-0.50%)
Nov 26, 2010 46.47 46.73 46.47 46.64 14,590 -0.09(-0.19%)
Nov 24, 2010 46.71 46.73 46.73 46.73 9,640 +0.41(+0.87%)
Nov 23, 2010 46.35 46.38 46.25 46.32 3,725 -0.60(-1.27%)
Nov 22, 2010 46.85 46.92 46.57 46.92 10,455 +0.05(+0.10%)
Nov 19, 2010 46.73 46.91 46.54 46.87 14,252 +0.12(+0.26%)
Nov 18, 2010 46.58 46.89 46.55 46.75 18,796 +0.57(+1.24%)
Nov 17, 2010 46.09 46.31 46.09 46.17 7,868 +0.12(+0.26%)
Nov 16, 2010 46.41 46.59 45.89 46.05 17,641 -0.64(-1.37%)
Nov 15, 2010 46.79 46.99 46.69 46.70 26,934 +0.05(+0.11%)
Nov 12, 2010 46.76 46.87 46.46 46.64 29,863 -0.37(-0.78%)
Nov 11, 2010 46.63 47.01 46.63 47.01 29,631 +0.06(+0.13%)
Nov 10, 2010 46.91 46.95 46.64 46.95 74,069 +0.01(+0.03%)
Nov 09, 2010 47.40 47.40 46.82 46.93 24,681 -0.28(-0.58%)
Nov 08, 2010 47.22 47.24 46.99 47.21 15,913 -0.01(-0.02%)
Nov 05, 2010 47.25 47.26 47.02 47.22 42,320 -0.01(-0.02%)
Nov 04, 2010 47.03 47.24 46.89 47.23 39,218 +0.66(+1.43%)
Nov 03, 2010 46.55 46.56 46.18 46.56 23,016 +0.17(+0.37%)
Nov 02, 2010 46.46 46.48 46.33 46.39 133,971 +0.18(+0.39%)
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.