US Consumer Goods Ishares ETF (NY: IYK )

196.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 54.46 54.46 54.23 54.27 14,641 -0.19(-0.35%)
Dec 29, 2011 54.18 54.53 54.18 54.46 83,169 +0.52(+0.97%)
Dec 28, 2011 54.48 54.48 53.94 53.94 23,351 -0.55(-1.00%)
Dec 27, 2011 54.57 54.61 54.42 54.48 26,074 +0.01(+0.02%)
Dec 23, 2011 54.11 54.47 54.03 54.47 19,915 +0.44(+0.82%)
Dec 21, 2011 53.56 54.06 53.56 54.03 12,728 +0.71(+1.33%)
Dec 20, 2011 52.91 53.39 52.91 53.32 30,237 +1.02(+1.96%)
Dec 19, 2011 52.68 52.98 52.21 52.30 190,428 -0.28(-0.52%)
Dec 16, 2011 52.83 53.12 52.53 52.57 22,900 -0.03(-0.06%)
Dec 15, 2011 52.61 52.76 52.44 52.61 13,673 +0.49(+0.94%)
Dec 14, 2011 52.51 52.57 52.07 52.12 17,696 -0.50(-0.96%)
Dec 13, 2011 53.27 53.53 52.60 52.62 13,257 -0.54(-1.02%)
Dec 12, 2011 53.31 53.35 52.75 53.16 11,275 -0.57(-1.07%)
Dec 09, 2011 53.10 53.80 53.10 53.74 14,615 +0.82(+1.55%)
Dec 08, 2011 53.43 53.57 52.90 52.92 40,984 -0.79(-1.48%)
Dec 07, 2011 53.70 53.86 53.19 53.72 111,640 +0.01(+0.01%)
Dec 06, 2011 53.58 53.96 53.49 53.71 25,865 +0.06(+0.10%)
Dec 05, 2011 53.96 53.96 53.42 53.65 42,643 +0.38(+0.72%)
Dec 02, 2011 53.68 53.72 53.24 53.27 43,146 +0.04(+0.08%)
Dec 01, 2011 53.29 53.75 53.20 53.23 107,245 -0.24(-0.44%)
Nov 30, 2011 53.04 53.46 52.89 53.46 51,730 +1.60(+3.08%)
Nov 29, 2011 51.58 52.04 51.58 51.87 27,369 +0.35(+0.69%)
Nov 28, 2011 51.36 51.65 51.24 51.51 101,018 +1.13(+2.25%)
Nov 25, 2011 50.36 50.79 50.36 50.38 20,469 -0.06(-0.11%)
Nov 23, 2011 50.73 50.80 50.36 50.43 27,494 -0.80(-1.57%)
Nov 22, 2011 51.02 51.55 50.95 51.24 36,005 +0.02(+0.04%)
Nov 21, 2011 51.27 51.47 50.84 51.21 87,264 -0.82(-1.57%)
Nov 18, 2011 52.11 52.29 51.89 52.03 726,314 +0.06(+0.12%)
Nov 17, 2011 52.47 52.60 51.70 51.97 35,868 -0.52(-0.98%)
Nov 16, 2011 52.77 53.29 52.48 52.48 26,240 -0.59(-1.11%)
Nov 15, 2011 52.79 53.31 52.63 53.07 21,525 +0.30(+0.57%)
Nov 14, 2011 52.98 53.05 52.60 52.77 25,104 -0.35(-0.65%)
Nov 11, 2011 52.89 53.24 52.89 53.12 11,562 +0.70(+1.34%)
Nov 10, 2011 52.51 52.56 51.98 52.42 22,456 +0.39(+0.74%)
Nov 09, 2011 52.50 52.65 51.88 52.03 21,580 -1.59(-2.96%)
Nov 08, 2011 53.30 53.64 52.87 53.62 38,106 +0.58(+1.10%)
Nov 07, 2011 52.83 53.09 52.36 53.04 69,469 +0.18(+0.34%)
Nov 04, 2011 52.86 52.91 52.40 52.86 798,973 -0.39(-0.72%)
Nov 03, 2011 53.02 53.29 52.46 53.24 65,457 +0.76(+1.45%)
Nov 02, 2011 52.54 52.59 52.09 52.48 62,524 +0.53(+1.01%)
Nov 01, 2011 52.02 52.47 51.82 51.95 180,335 -1.20(-2.26%)
Oct 31, 2011 53.61 53.80 53.16 53.16 44,255 -0.87(-1.62%)
Oct 28, 2011 53.77 54.10 53.77 54.03 50,947 +0.06(+0.11%)
Oct 27, 2011 54.01 54.20 53.43 53.97 102,573 +0.98(+1.85%)
Oct 26, 2011 53.15 53.18 52.30 52.99 76,974 +0.34(+0.65%)
Oct 25, 2011 53.24 53.24 52.55 52.65 122,860 -0.80(-1.50%)
Oct 24, 2011 53.45 53.60 53.27 53.45 166,443 +0.05(+0.10%)
Oct 21, 2011 52.94 53.39 52.94 53.39 69,103 +1.05(+2.00%)
Oct 20, 2011 52.22 52.50 51.89 52.35 80,261 +0.39(+0.76%)
Oct 19, 2011 52.50 52.68 51.92 51.95 73,860 -0.63(-1.20%)
Oct 18, 2011 51.95 52.90 51.42 52.58 72,577 +0.70(+1.35%)
Oct 17, 2011 52.55 52.70 51.88 51.88 19,352 -0.90(-1.71%)
Oct 14, 2011 52.77 52.79 52.33 52.79 83,329 +0.61(+1.18%)
Oct 13, 2011 51.95 52.30 51.81 52.17 127,222 -0.08(-0.15%)
Oct 12, 2011 52.09 52.67 52.04 52.25 41,040 +0.57(+1.10%)
Oct 11, 2011 51.48 51.82 51.48 51.69 46,280 -0.05(-0.09%)
Oct 10, 2011 51.43 51.73 51.24 51.73 34,012 +1.14(+2.25%)
Oct 07, 2011 51.04 51.13 50.46 50.60 45,902 -0.07(-0.15%)
Oct 06, 2011 49.77 50.67 49.69 50.67 71,331 +0.94(+1.90%)
Oct 05, 2011 49.29 49.73 48.95 49.73 101,525 +0.51(+1.04%)
Oct 04, 2011 47.88 49.21 47.39 49.21 120,228 +0.85(+1.76%)
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.