US Consumer Goods Ishares ETF (NY: IYK )

71.25 -0.20 (-0.28%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.50 16.55 16.28 16.31 111,835 -0.14(-0.87%)
Jan 28, 2010 16.56 16.61 16.42 16.45 257,577 -0.04(-0.22%)
Jan 27, 2010 16.40 16.49 16.30 16.49 54,245 +0.06(+0.35%)
Jan 26, 2010 16.38 16.49 16.33 16.43 80,778 -0.01(-0.09%)
Jan 25, 2010 16.54 16.54 16.40 16.45 80,453 +0.07(+0.42%)
Jan 22, 2010 16.50 16.56 16.38 16.38 100,760 -0.15(-0.90%)
Jan 21, 2010 16.82 16.86 16.51 16.53 165,961 -0.27(-1.60%)
Jan 20, 2010 16.84 16.86 16.70 16.80 290,965 -0.20(-1.19%)
Jan 19, 2010 16.86 17.00 16.86 17.00 73,965 +0.12(+0.69%)
Jan 15, 2010 17.00 16.88 16.88 16.88 71,782 -0.13(-0.79%)
Jan 14, 2010 16.95 17.03 16.95 17.02 72,563 +0.02(+0.12%)
Jan 13, 2010 16.92 17.04 16.89 17.00 34,854 +0.12(+0.71%)
Jan 12, 2010 16.80 16.89 16.80 16.88 70,799 +0.02(+0.11%)
Jan 11, 2010 16.84 16.89 16.70 16.86 86,564 +0.02(+0.14%)
Jan 08, 2010 16.84 16.84 16.75 16.84 164,263 -0.06(-0.37%)
Jan 07, 2010 16.88 16.91 16.78 16.90 110,950 +0.03(+0.16%)
Jan 06, 2010 16.80 16.88 16.79 16.87 59,642 +0.03(+0.19%)
Jan 05, 2010 16.74 16.84 16.67 16.84 73,496 +0.10(+0.59%)
Jan 04, 2010 16.61 16.75 16.61 16.74 511,645 +0.18(+1.12%)
Dec 31, 2009 16.78 16.55 16.55 16.55 79,161 -0.18(-1.08%)
Dec 30, 2009 16.71 16.76 16.70 16.74 31,520 -0.02(-0.09%)
Dec 29, 2009 16.77 16.79 16.75 16.75 56,573 +0.02(+0.12%)
Dec 28, 2009 16.80 16.80 16.69 16.73 91,056 +0.01(+0.05%)
Dec 24, 2009 16.68 16.74 16.67 16.72 39,805 +0.05(+0.30%)
Dec 23, 2009 16.68 16.68 16.61 16.67 141,632 -0.01(-0.08%)
Dec 22, 2009 16.58 16.70 16.58 16.69 74,666 +0.09(+0.56%)
Dec 21, 2009 16.52 16.65 16.52 16.59 121,471 +0.12(+0.72%)
Dec 18, 2009 16.58 16.58 16.33 16.48 160,245 -0.02(-0.14%)
Dec 17, 2009 16.58 16.61 16.50 16.50 76,512 -0.22(-1.33%)
Dec 16, 2009 16.80 16.83 16.72 16.72 67,013 +0.01(+0.09%)
Dec 15, 2009 16.73 16.76 16.68 16.71 30,831 -0.06(-0.34%)
Dec 14, 2009 16.70 16.77 16.67 16.76 52,315 +0.13(+0.80%)
Dec 11, 2009 16.67 16.71 16.63 16.63 41,192 +0.04(+0.27%)
Dec 10, 2009 16.61 16.67 16.58 16.59 36,813 +0.06(+0.34%)
Dec 09, 2009 16.50 16.58 16.43 16.53 76,408 -0.01(-0.05%)
Dec 08, 2009 16.61 16.61 16.48 16.54 459,683 -0.18(-1.05%)
Dec 07, 2009 16.76 16.76 16.67 16.71 125,664 -0.02(-0.14%)
Dec 04, 2009 16.80 16.89 16.63 16.74 71,778 +0.12(+0.75%)
Dec 03, 2009 16.79 16.80 16.61 16.61 62,817 -0.15(-0.90%)
Dec 02, 2009 16.67 16.83 16.67 16.76 34,661 +0.08(+0.48%)
Dec 01, 2009 16.35 16.75 16.35 16.68 528,546 +0.24(+1.45%)
Nov 30, 2009 16.58 16.58 16.38 16.45 53,546 -0.06(-0.38%)
Nov 27, 2009 16.39 16.56 16.23 16.51 17,667 -0.18(-1.07%)
Nov 25, 2009 16.66 16.73 16.66 16.69 70,023 +0.02(+0.11%)
Nov 24, 2009 16.64 16.68 16.55 16.67 160,850 +0.01(+0.09%)
Nov 23, 2009 16.64 16.72 16.63 16.65 170,521 +0.16(+0.99%)
Nov 20, 2009 16.42 16.52 16.30 16.49 76,738 -0.03(-0.16%)
Nov 19, 2009 16.55 16.55 16.40 16.52 88,278 -0.13(-0.80%)
Nov 18, 2009 16.61 16.66 16.54 16.65 81,809 +0.01(+0.05%)
Nov 17, 2009 16.58 16.65 16.57 16.64 131,848 +0.01(+0.08%)
Nov 16, 2009 16.46 16.67 16.46 16.63 150,688 +0.20(+1.24%)
Nov 13, 2009 16.33 16.46 16.29 16.42 90,524 +0.12(+0.77%)
Nov 12, 2009 16.42 16.47 16.28 16.30 73,600 -0.16(-0.98%)
Nov 11, 2009 16.46 16.50 16.39 16.46 83,288 +0.09(+0.56%)
Nov 10, 2009 16.31 16.41 16.31 16.37 134,282 +0.04(+0.22%)
Nov 09, 2009 16.06 16.33 16.04 16.33 213,401 +0.28(+1.72%)
Nov 06, 2009 15.96 16.06 15.96 16.06 76,573 +0.05(+0.32%)
Nov 05, 2009 15.80 16.01 15.80 16.01 36,171 +0.32(+2.01%)
Nov 04, 2009 15.73 15.85 15.68 15.69 103,861 -0.01(-0.04%)
Nov 03, 2009 15.65 15.70 15.61 15.70 68,214 -0.05(-0.32%)
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.