US Consumer Goods Ishares ETF (NY: IYK )

67.74 +0.20 (+0.30%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 50.60 51.10 50.51 50.64 39,615 +0.14(+0.29%)
Aug 30, 2011 50.13 50.78 50.04 50.50 51,340 +0.20(+0.39%)
Aug 29, 2011 49.59 50.35 49.59 50.30 112,627 +1.08(+2.19%)
Aug 26, 2011 48.36 49.31 47.81 49.22 23,041 +0.65(+1.33%)
Aug 25, 2011 49.53 49.57 48.49 48.58 36,907 -0.80(-1.63%)
Aug 24, 2011 48.90 49.44 48.76 49.38 26,977 +0.36(+0.74%)
Aug 23, 2011 47.77 49.02 47.74 49.02 109,989 +1.49(+3.13%)
Aug 22, 2011 48.29 48.29 47.47 47.53 37,425 +0.14(+0.29%)
Aug 19, 2011 47.77 48.31 47.31 47.39 148,259 -0.62(-1.30%)
Aug 18, 2011 48.43 48.57 47.60 48.02 45,531 -1.40(-2.84%)
Aug 17, 2011 49.48 49.86 49.16 49.42 15,017 +0.15(+0.31%)
Aug 16, 2011 49.22 49.57 48.90 49.27 70,936 -0.30(-0.61%)
Aug 15, 2011 49.26 49.63 49.02 49.57 85,318 +0.72(+1.48%)
Aug 12, 2011 48.76 49.11 48.33 48.85 27,755 +0.66(+1.37%)
Aug 11, 2011 46.70 48.81 46.64 48.19 321,966 +1.68(+3.61%)
Aug 10, 2011 47.60 48.62 46.45 46.51 376,149 -1.66(-3.45%)
Aug 09, 2011 48.48 48.18 45.76 48.18 118,378 +1.34(+2.87%)
Aug 08, 2011 47.92 48.62 46.73 46.83 89,769 -2.37(-4.83%)
Aug 05, 2011 49.19 49.52 47.99 49.21 99,913 +0.67(+1.38%)
Aug 04, 2011 50.30 50.40 48.54 48.54 84,410 -2.15(-4.24%)
Aug 03, 2011 50.45 50.69 49.75 50.69 117,381 +0.39(+0.77%)
Aug 02, 2011 50.86 51.11 50.27 50.30 47,372 -0.97(-1.89%)
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.