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 24, 2011 52.57 52.60 52.35 52.42 43,573 -0.05(-0.09%)
May 23, 2011 52.51 52.59 52.30 52.47 36,393 -0.44(-0.83%)
May 20, 2011 53.19 53.19 52.79 52.91 53,174 -0.27(-0.51%)
May 19, 2011 53.07 53.22 52.88 53.18 415,296 +0.27(+0.51%)
May 18, 2011 52.62 52.94 52.49 52.91 415,384 +0.38(+0.72%)
May 17, 2011 52.41 52.62 52.28 52.53 71,100 +0.00(+0.00%)
May 16, 2011 52.53 52.76 52.49 52.53 171,994 -0.15(-0.29%)
May 13, 2011 52.91 53.01 52.61 52.68 73,954 -0.13(-0.24%)
May 12, 2011 52.11 52.87 52.11 52.81 419,039 +0.56(+1.07%)
May 11, 2011 52.39 52.54 52.09 52.25 25,222 -0.19(-0.36%)
May 10, 2011 52.18 52.51 52.18 52.44 401,912 +0.33(+0.64%)
May 09, 2011 52.07 52.17 51.93 52.11 17,413 +0.11(+0.22%)
May 06, 2011 52.11 52.44 51.86 51.99 33,419 +0.16(+0.31%)
May 05, 2011 51.87 52.23 51.71 51.83 51,630 -0.35(-0.68%)
May 04, 2011 52.34 52.36 52.08 52.19 10,957 -0.03(-0.06%)
May 03, 2011 52.21 52.29 52.08 52.22 121,584 -0.03(-0.06%)
May 02, 2011 52.21 52.27 52.21 52.25 18,288 +0.00(+0.00%)
Apr 29, 2011 52.30 52.33 52.18 52.25 14,941 +0.11(+0.22%)
Apr 28, 2011 51.65 52.16 51.65 52.14 32,965 +0.39(+0.74%)
Apr 27, 2011 51.74 51.78 51.54 51.75 18,111 +0.32(+0.62%)
Apr 26, 2011 51.24 51.51 51.15 51.43 106,301 +0.29(+0.56%)
Apr 25, 2011 51.10 51.15 50.89 51.15 23,350 -0.14(-0.26%)
Apr 21, 2011 51.42 51.42 51.21 51.28 76,100 +0.13(+0.25%)
Apr 20, 2011 51.29 51.31 51.12 51.15 65,945 +0.51(+1.00%)
Apr 19, 2011 50.64 50.66 50.36 50.65 95,009 +0.17(+0.33%)
Apr 18, 2011 50.62 50.62 50.23 50.48 40,386 -0.43(-0.85%)
Apr 15, 2011 50.71 51.00 50.61 50.91 20,407 +0.18(+0.36%)
Apr 14, 2011 50.35 50.78 50.31 50.73 78,345 +0.25(+0.49%)
Apr 13, 2011 50.50 50.55 50.36 50.48 31,389 +0.08(+0.16%)
Apr 12, 2011 50.34 50.45 50.11 50.40 77,256 +0.09(+0.18%)
Apr 11, 2011 50.44 50.52 50.29 50.31 140,837 +0.14(+0.27%)
Apr 08, 2011 50.64 50.64 50.00 50.17 820,827 -0.26(-0.51%)
Apr 07, 2011 50.63 50.63 50.21 50.43 17,572 -0.12(-0.24%)
Apr 06, 2011 50.77 50.77 50.49 50.55 21,455 -0.01(-0.02%)
Apr 05, 2011 50.42 50.65 50.41 50.56 21,192 +0.08(+0.15%)
Apr 04, 2011 50.43 50.51 50.36 50.48 12,880 +0.11(+0.22%)
Apr 01, 2011 50.32 50.54 50.17 50.37 18,859 +0.35(+0.69%)
Mar 31, 2011 50.07 50.20 50.01 50.02 91,517 -0.08(-0.15%)
Mar 30, 2011 49.94 50.15 49.92 50.10 139,226 +0.36(+0.73%)
Mar 29, 2011 49.41 49.74 49.41 49.74 11,350 +0.23(+0.47%)
Mar 28, 2011 49.76 49.83 49.50 49.50 35,412 -0.09(-0.18%)
Mar 25, 2011 49.47 49.78 49.47 49.59 25,070 +0.17(+0.34%)
Mar 24, 2011 49.14 49.47 49.11 49.42 21,270 +0.47(+0.95%)
Mar 23, 2011 48.63 49.03 48.51 48.96 13,389 +0.21(+0.43%)
Mar 22, 2011 48.87 48.94 48.73 48.75 17,557 -0.11(-0.22%)
Mar 21, 2011 48.93 48.94 48.84 48.85 16,584 +0.68(+1.42%)
Mar 18, 2011 48.30 48.30 48.05 48.17 52,763 +0.20(+0.42%)
Mar 17, 2011 48.39 48.83 47.91 47.97 23,458 +0.27(+0.57%)
Mar 16, 2011 48.23 48.51 47.46 47.70 37,748 -0.75(-1.55%)
Mar 15, 2011 48.24 48.55 48.21 48.45 31,558 -0.42(-0.86%)
Mar 14, 2011 48.91 49.02 48.58 48.87 35,549 -0.36(-0.73%)
Mar 11, 2011 48.89 49.33 48.85 49.23 35,159 +0.08(+0.15%)
Mar 10, 2011 49.35 49.43 49.13 49.15 104,936 -0.41(-0.83%)
Mar 09, 2011 49.27 49.61 49.27 49.57 7,913 +0.09(+0.19%)
Mar 08, 2011 48.86 49.53 48.86 49.47 39,563 +0.52(+1.07%)
Mar 07, 2011 49.33 49.36 48.79 48.95 22,160 -0.27(-0.55%)
Mar 04, 2011 49.40 49.51 48.93 49.22 24,650 -0.22(-0.44%)
Mar 03, 2011 49.21 49.52 49.19 49.44 38,307 +0.61(+1.25%)
Mar 02, 2011 48.67 49.02 48.67 48.83 14,398 +0.06(+0.12%)
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.