US Consumer Goods Ishares ETF (NY: IYK )

67.66 +0.12 (+0.18%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 53.36 53.36 52.89 53.07 53,949 +0.04(+0.07%)
Jan 30, 2012 52.77 53.18 52.77 53.03 464,088 -0.27(-0.51%)
Jan 27, 2012 53.31 53.56 53.13 53.30 39,975 -0.34(-0.62%)
Jan 26, 2012 54.07 54.15 53.54 53.64 28,781 -0.34(-0.63%)
Jan 25, 2012 53.13 53.98 53.13 53.98 61,324 +0.73(+1.37%)
Jan 24, 2012 53.07 53.26 52.96 53.25 48,871 -0.02(-0.04%)
Jan 23, 2012 53.32 53.43 53.05 53.27 30,396 -0.18(-0.33%)
Jan 20, 2012 53.44 53.46 53.16 53.45 22,622 +0.01(+0.03%)
Jan 19, 2012 53.42 53.56 53.19 53.43 42,511 +0.08(+0.15%)
Jan 18, 2012 53.00 53.38 52.97 53.36 26,640 +0.27(+0.51%)
Jan 17, 2012 53.26 53.44 53.04 53.09 32,156 +0.18(+0.35%)
Jan 13, 2012 52.94 52.96 52.62 52.90 85,055 -0.23(-0.43%)
Jan 12, 2012 53.17 53.18 52.80 53.13 127,402 +0.17(+0.32%)
Jan 11, 2012 53.03 53.05 52.83 52.96 69,431 -0.25(-0.46%)
Jan 10, 2012 53.27 53.28 53.08 53.21 24,111 +0.36(+0.68%)
Jan 09, 2012 52.87 52.92 52.73 52.85 15,030 +0.13(+0.25%)
Jan 06, 2012 53.03 53.03 52.64 52.72 74,628 -0.28(-0.52%)
Jan 05, 2012 52.53 53.03 52.52 52.99 34,159 +0.20(+0.38%)
Jan 04, 2012 52.62 52.82 52.55 52.80 25,133 +0.21(+0.41%)
Dec 30, 2011 52.76 52.76 52.54 52.58 15,111 -0.18(-0.35%)
Dec 29, 2011 52.50 52.83 52.50 52.76 85,839 +0.51(+0.97%)
Dec 28, 2011 52.78 52.78 52.26 52.26 24,100 -0.53(-1.00%)
Dec 27, 2011 52.87 52.91 52.73 52.79 26,911 +0.01(+0.02%)
Dec 23, 2011 52.43 52.78 52.35 52.78 20,554 +0.43(+0.82%)
Dec 21, 2011 51.89 52.38 51.89 52.35 13,136 +0.69(+1.33%)
Dec 20, 2011 51.27 51.73 51.27 51.66 31,208 +0.99(+1.96%)
Dec 19, 2011 51.05 51.33 50.58 50.67 196,541 -0.27(-0.52%)
Dec 16, 2011 51.18 51.47 50.90 50.94 23,635 -0.03(-0.06%)
Dec 15, 2011 50.97 51.12 50.81 50.97 14,112 +0.47(+0.94%)
Dec 14, 2011 50.88 50.94 50.45 50.50 18,264 -0.49(-0.96%)
Dec 13, 2011 51.62 51.87 50.96 50.98 13,683 -0.53(-1.02%)
Dec 12, 2011 51.66 51.69 51.11 51.51 11,637 -0.56(-1.07%)
Dec 09, 2011 51.45 52.13 51.45 52.07 15,084 +0.79(+1.55%)
Dec 08, 2011 51.77 51.91 51.25 51.27 42,300 -0.77(-1.48%)
Dec 07, 2011 52.03 52.18 51.53 52.04 115,224 +0.01(+0.01%)
Dec 06, 2011 51.92 52.28 51.82 52.04 26,695 +0.05(+0.10%)
Dec 05, 2011 52.28 52.28 51.76 51.98 44,012 +0.37(+0.72%)
Dec 02, 2011 52.01 52.04 51.59 51.61 44,531 +0.04(+0.08%)
Dec 01, 2011 51.63 52.08 51.55 51.57 110,688 -0.23(-0.44%)
Nov 30, 2011 51.39 51.80 51.24 51.80 53,391 +1.55(+3.08%)
Nov 29, 2011 49.97 50.42 49.97 50.25 28,248 +0.34(+0.69%)
Nov 28, 2011 49.77 50.05 49.65 49.91 104,261 +1.10(+2.25%)
Nov 25, 2011 48.80 49.21 48.80 48.81 21,126 -0.05(-0.11%)
Nov 23, 2011 49.16 49.22 48.80 48.87 28,376 -0.78(-1.56%)
Nov 22, 2011 49.43 49.95 49.36 49.64 37,161 +0.02(+0.04%)
Nov 21, 2011 49.67 49.86 49.25 49.62 90,066 -0.79(-1.57%)
Nov 18, 2011 50.49 50.66 50.28 50.41 749,631 +0.06(+0.12%)
Nov 17, 2011 50.84 50.96 50.09 50.35 37,020 -0.50(-0.98%)
Nov 16, 2011 51.13 51.63 50.85 50.85 27,082 -0.57(-1.11%)
Nov 15, 2011 51.15 51.65 50.99 51.42 22,216 +0.29(+0.57%)
Nov 14, 2011 51.34 51.40 50.96 51.13 25,909 -0.34(-0.65%)
Nov 11, 2011 51.24 51.58 51.24 51.47 11,933 +0.68(+1.34%)
Nov 10, 2011 50.88 50.93 50.36 50.79 23,177 +0.37(+0.74%)
Nov 09, 2011 50.87 51.02 50.27 50.41 22,272 -1.54(-2.96%)
Nov 08, 2011 51.64 51.98 51.23 51.95 39,329 +0.56(+1.10%)
Nov 07, 2011 51.19 51.44 50.73 51.39 71,699 +0.18(+0.34%)
Nov 04, 2011 51.21 51.26 50.77 51.21 824,622 -0.37(-0.72%)
Nov 03, 2011 51.37 51.63 50.83 51.59 67,558 +0.74(+1.45%)
Nov 02, 2011 50.90 50.95 50.47 50.85 64,531 +0.51(+1.01%)
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.