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 (%)
May 28, 2010 40.89 41.29 40.89 40.89 75,907 -0.34(-0.82%)
May 27, 2010 40.86 41.23 40.67 41.23 55,204 +0.98(+2.44%)
May 26, 2010 40.75 40.95 40.24 40.24 75,688 -0.21(-0.53%)
May 25, 2010 39.84 40.46 39.60 40.46 131,670 -0.30(-0.72%)
May 24, 2010 40.93 41.18 40.75 40.75 105,555 -0.32(-0.77%)
May 21, 2010 40.13 41.12 40.05 41.07 106,589 +0.27(+0.67%)
May 20, 2010 41.04 41.44 40.80 40.80 79,486 -1.41(-3.34%)
May 19, 2010 42.16 42.33 41.82 42.21 64,388 -0.12(-0.28%)
May 18, 2010 43.02 43.08 42.29 42.33 86,654 -0.43(-1.00%)
May 17, 2010 42.61 42.78 42.11 42.75 53,876 +0.31(+0.73%)
May 14, 2010 42.44 42.92 42.22 42.44 44,826 -0.57(-1.33%)
May 13, 2010 43.43 43.48 43.00 43.02 49,059 -0.42(-0.97%)
May 12, 2010 43.16 43.48 43.03 43.44 404,153 +0.45(+1.05%)
May 11, 2010 43.15 43.41 42.98 42.99 74,642 -0.04(-0.09%)
May 10, 2010 42.88 43.07 42.79 43.03 190,275 +1.56(+3.77%)
May 07, 2010 41.43 41.90 41.09 41.46 180,772 +3.68(+9.75%)
May 06, 2010 42.85 43.01 0.1033 37.78 677 -5.17(-12.04%)
May 05, 2010 43.06 43.19 42.84 42.95 109,954 -0.24(-0.56%)
May 04, 2010 43.47 43.62 43.10 43.20 97,733 -0.69(-1.56%)
May 03, 2010 43.61 44.05 43.61 43.88 111,217 +0.33(+0.76%)
Apr 30, 2010 43.94 44.16 43.51 43.55 355,210 -0.39(-0.89%)
Apr 29, 2010 43.82 44.11 43.65 43.94 463,190 +0.30(+0.68%)
Apr 28, 2010 43.48 43.77 43.42 43.65 28,081 +0.23(+0.53%)
Apr 27, 2010 44.19 44.19 43.34 43.42 88,448 -0.97(-2.19%)
Apr 26, 2010 44.39 44.62 44.37 44.39 46,723 -0.01(-0.03%)
Apr 23, 2010 44.29 44.41 44.19 44.41 221,081 -0.01(-0.02%)
Apr 22, 2010 44.11 44.41 44.00 44.41 326,112 +0.04(+0.08%)
Apr 21, 2010 44.24 44.44 44.24 44.38 194,008 +0.13(+0.28%)
Apr 20, 2010 44.23 44.28 43.99 44.25 65,429 +0.26(+0.59%)
Apr 19, 2010 43.80 43.99 43.68 43.99 31,669 +0.13(+0.30%)
Apr 16, 2010 44.01 44.22 43.58 43.86 404,119 -0.30(-0.68%)
Apr 15, 2010 43.98 44.16 43.87 44.16 34,045 +0.05(+0.12%)
Apr 14, 2010 43.94 44.11 43.80 44.11 140,200 +0.19(+0.44%)
Apr 13, 2010 43.84 43.97 43.68 43.92 41,013 -0.03(-0.07%)
Apr 12, 2010 43.80 44.00 43.80 43.95 70,455 +0.14(+0.32%)
Apr 09, 2010 43.59 43.82 43.56 43.81 98,381 +0.31(+0.71%)
Apr 08, 2010 43.32 43.57 43.26 43.50 62,801 +0.04(+0.10%)
Apr 07, 2010 43.70 43.70 43.33 43.45 573,433 -0.28(-0.64%)
Apr 06, 2010 43.76 43.88 43.73 43.73 1,106,285 -0.19(-0.44%)
Apr 05, 2010 44.02 44.06 43.87 43.93 49,103 +0.10(+0.22%)
Apr 01, 2010 43.87 43.83 43.83 43.83 207,211 +0.30(+0.70%)
Mar 31, 2010 43.77 43.78 43.53 43.53 54,332 -0.38(-0.86%)
Mar 30, 2010 43.93 44.00 43.73 43.90 18,482 -0.01(-0.02%)
Mar 29, 2010 43.97 43.97 43.84 43.91 51,019 +0.13(+0.29%)
Mar 26, 2010 43.73 43.87 43.59 43.79 20,647 +0.12(+0.27%)
Mar 25, 2010 44.11 44.11 43.33 43.67 19,113 -0.18(-0.40%)
Mar 24, 2010 44.09 44.13 43.80 43.85 82,204 -0.37(-0.83%)
Mar 23, 2010 43.85 44.23 43.81 44.21 25,075 +0.39(+0.89%)
Mar 22, 2010 43.54 43.87 43.21 43.82 19,135 +0.30(+0.69%)
Mar 19, 2010 43.81 43.81 43.43 43.52 19,127 -0.09(-0.20%)
Mar 18, 2010 43.55 43.81 43.55 43.61 14,545 +0.01(+0.03%)
Mar 17, 2010 43.34 43.61 43.34 43.60 32,827 +0.27(+0.63%)
Mar 16, 2010 43.26 43.34 43.13 43.32 47,184 +0.23(+0.53%)
Mar 15, 2010 43.00 43.10 42.99 43.10 31,973 +0.15(+0.34%)
Mar 12, 2010 42.95 43.05 42.88 42.95 31,944 +0.04(+0.09%)
Mar 11, 2010 42.66 42.91 42.45 42.91 59,037 +0.10(+0.24%)
Mar 10, 2010 42.77 42.85 42.69 42.81 47,181 -0.03(-0.07%)
Mar 09, 2010 42.68 42.99 42.68 42.84 28,187 +0.01(+0.02%)
Mar 08, 2010 42.88 42.91 42.74 42.83 20,247 -0.10(-0.22%)
Mar 05, 2010 42.82 42.93 42.60 42.93 35,976 +0.34(+0.79%)
Mar 04, 2010 42.44 42.69 42.43 42.59 17,374 +0.19(+0.45%)
Mar 03, 2010 42.26 42.49 42.26 42.40 24,427 +0.15(+0.36%)
Mar 02, 2010 42.27 42.32 42.11 42.24 100,307 +0.25(+0.59%)
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.