US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 49.29 49.55 48.77 48.77 336,217 -0.51(-1.04%)
Feb 28, 2011 49.34 49.51 49.24 49.29 19,806 +0.10(+0.20%)
Feb 25, 2011 48.93 49.19 48.89 49.19 9,353 +0.42(+0.86%)
Feb 24, 2011 48.74 49.03 48.43 48.77 30,500 -0.13(-0.26%)
Feb 23, 2011 49.00 49.21 48.73 48.90 27,526 -0.27(-0.55%)
Feb 22, 2011 49.18 49.59 49.10 49.17 20,157 -0.50(-1.00%)
Feb 18, 2011 49.88 49.88 49.50 49.66 37,662 +0.06(+0.12%)
Feb 17, 2011 49.20 49.63 49.18 49.60 18,832 +0.37(+0.75%)
Feb 16, 2011 49.15 49.32 49.12 49.24 20,925 +0.18(+0.37%)
Feb 15, 2011 49.13 49.15 48.94 49.06 29,797 -0.13(-0.26%)
Feb 14, 2011 49.32 49.99 49.11 49.18 31,031 -0.16(-0.32%)
Feb 11, 2011 48.79 49.41 48.77 49.34 765,327 +0.50(+1.03%)
Feb 10, 2011 48.88 48.95 48.67 48.84 61,918 -0.25(-0.51%)
Feb 09, 2011 48.99 49.18 48.93 49.09 23,939 +0.08(+0.17%)
Feb 08, 2011 48.73 49.01 48.70 49.00 191,613 +0.31(+0.63%)
Feb 07, 2011 48.63 48.85 48.51 48.70 13,399 +0.26(+0.53%)
Feb 04, 2011 48.12 48.45 48.04 48.44 29,423 +0.36(+0.75%)
Feb 03, 2011 47.75 48.14 47.75 48.08 43,232 +0.25(+0.52%)
Feb 02, 2011 47.93 47.97 47.68 47.83 322,993 -0.20(-0.41%)
Feb 01, 2011 47.97 48.16 47.97 48.03 26,678 +0.31(+0.65%)
Jan 31, 2011 47.71 47.89 47.52 47.72 660,213 +0.02(+0.05%)
Jan 28, 2011 48.55 48.60 47.67 47.70 22,732 -0.95(-1.96%)
Jan 27, 2011 48.85 48.85 48.51 48.65 25,574 -0.27(-0.55%)
Jan 26, 2011 48.85 49.02 48.83 48.92 28,959 +0.09(+0.19%)
Jan 25, 2011 48.83 48.83 48.57 48.83 39,687 +0.06(+0.13%)
Jan 24, 2011 48.49 48.78 48.49 48.76 12,229 +0.26(+0.54%)
Jan 21, 2011 48.79 48.85 48.42 48.50 17,552 -0.02(-0.03%)
Jan 20, 2011 48.44 48.64 48.39 48.51 19,503 -0.08(-0.17%)
Jan 19, 2011 48.87 49.03 48.53 48.60 25,636 -0.32(-0.66%)
Jan 18, 2011 48.82 49.10 48.82 48.92 43,856 -0.03(-0.06%)
Jan 14, 2011 48.81 48.97 48.81 48.95 20,185 +0.05(+0.09%)
Jan 13, 2011 48.86 48.99 48.82 48.91 21,305 +0.05(+0.11%)
Jan 12, 2011 48.63 48.88 48.63 48.85 24,106 +0.41(+0.84%)
Jan 11, 2011 48.72 48.72 48.35 48.45 31,843 -0.03(-0.06%)
Jan 10, 2011 48.32 48.51 48.25 48.48 30,435 +0.10(+0.20%)
Jan 07, 2011 48.68 48.68 48.24 48.38 31,197 -0.28(-0.57%)
Jan 06, 2011 48.78 48.84 48.57 48.66 51,958 -0.07(-0.14%)
Jan 05, 2011 48.29 48.76 48.29 48.73 12,906 +0.24(+0.50%)
Jan 04, 2011 48.79 48.86 48.36 48.48 40,921 -0.23(-0.48%)
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.