US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.15 (+0.23%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 52.78 52.78 52.55 52.59 15,108 -0.18(-0.35%)
Dec 29, 2011 52.51 52.84 52.51 52.78 85,821 +0.51(+0.97%)
Dec 28, 2011 52.79 52.79 52.27 52.27 24,095 -0.53(-1.00%)
Dec 27, 2011 52.88 52.92 52.74 52.80 26,905 +0.01(+0.02%)
Dec 23, 2011 52.44 52.79 52.36 52.79 20,549 +0.43(+0.82%)
Dec 21, 2011 51.90 52.39 51.90 52.36 13,133 +0.69(+1.33%)
Dec 20, 2011 51.28 51.74 51.28 51.67 31,201 +0.99(+1.96%)
Dec 19, 2011 51.06 51.34 50.59 50.68 196,499 -0.27(-0.52%)
Dec 16, 2011 51.19 51.48 50.91 50.95 23,630 -0.03(-0.06%)
Dec 15, 2011 50.98 51.13 50.82 50.98 14,109 +0.47(+0.94%)
Dec 14, 2011 50.89 50.95 50.46 50.51 18,260 -0.49(-0.96%)
Dec 13, 2011 51.63 51.88 50.97 51.00 13,680 -0.53(-1.02%)
Dec 12, 2011 51.67 51.70 51.12 51.52 11,635 -0.56(-1.07%)
Dec 09, 2011 51.46 52.14 51.46 52.08 15,081 +0.79(+1.55%)
Dec 08, 2011 51.78 51.92 51.26 51.29 42,291 -0.77(-1.48%)
Dec 07, 2011 52.04 52.19 51.55 52.06 115,200 +0.01(+0.01%)
Dec 06, 2011 51.93 52.29 51.83 52.05 26,689 +0.05(+0.10%)
Dec 05, 2011 52.29 52.29 51.77 51.99 44,002 +0.37(+0.72%)
Dec 02, 2011 52.03 52.06 51.60 51.62 44,521 +0.04(+0.08%)
Dec 01, 2011 51.64 52.09 51.56 51.58 110,664 -0.23(-0.44%)
Nov 30, 2011 51.40 51.81 51.26 51.81 53,379 +1.55(+3.08%)
Nov 29, 2011 49.98 50.44 49.98 50.26 28,242 +0.34(+0.69%)
Nov 28, 2011 49.78 50.06 49.66 49.92 104,239 +1.10(+2.25%)
Nov 25, 2011 48.81 49.22 48.81 48.82 21,122 -0.05(-0.11%)
Nov 23, 2011 49.17 49.23 48.81 48.88 28,370 -0.78(-1.57%)
Nov 22, 2011 49.44 49.96 49.37 49.65 37,153 +0.02(+0.04%)
Nov 21, 2011 49.68 49.87 49.26 49.63 90,047 -0.79(-1.57%)
Nov 18, 2011 50.50 50.68 50.29 50.42 749,471 +0.06(+0.12%)
Nov 17, 2011 50.85 50.97 50.10 50.36 37,012 -0.50(-0.98%)
Nov 16, 2011 51.14 51.64 50.86 50.86 27,076 -0.57(-1.11%)
Nov 15, 2011 51.16 51.66 51.00 51.43 22,211 +0.29(+0.57%)
Nov 14, 2011 51.35 51.41 50.97 51.14 25,904 -0.34(-0.65%)
Nov 11, 2011 51.26 51.59 51.26 51.48 11,931 +0.68(+1.34%)
Nov 10, 2011 50.89 50.94 50.37 50.80 23,172 +0.37(+0.74%)
Nov 09, 2011 50.88 51.03 50.28 50.42 22,268 -1.54(-2.96%)
Nov 08, 2011 51.65 51.99 51.24 51.96 39,321 +0.56(+1.10%)
Nov 07, 2011 51.20 51.45 50.74 51.40 71,683 +0.18(+0.34%)
Nov 04, 2011 51.22 51.27 50.78 51.22 824,446 -0.37(-0.72%)
Nov 03, 2011 51.38 51.64 50.84 51.60 67,544 +0.74(+1.45%)
Nov 02, 2011 50.91 50.97 50.48 50.86 64,517 +0.51(+1.01%)
Nov 01, 2011 50.41 50.85 50.22 50.35 186,085 -1.17(-2.26%)
Oct 31, 2011 51.96 52.14 51.51 51.51 45,666 -0.85(-1.62%)
Oct 28, 2011 52.11 52.43 52.11 52.36 52,571 +0.06(+0.11%)
Oct 27, 2011 52.34 52.52 51.78 52.31 105,844 +0.95(+1.85%)
Oct 26, 2011 51.51 51.54 50.68 51.35 79,428 +0.33(+0.65%)
Oct 25, 2011 51.60 51.60 50.93 51.02 126,777 -0.77(-1.50%)
Oct 24, 2011 51.80 51.94 51.63 51.80 171,750 +0.05(+0.10%)
Oct 21, 2011 51.30 51.74 51.30 51.74 71,306 +1.01(+2.00%)
Oct 20, 2011 50.61 50.87 50.29 50.73 82,820 +0.38(+0.76%)
Oct 19, 2011 50.87 51.05 50.32 50.35 76,215 -0.61(-1.20%)
Oct 18, 2011 50.34 51.26 49.83 50.96 74,891 +0.68(+1.35%)
Oct 17, 2011 50.93 51.07 50.28 50.28 19,969 -0.88(-1.71%)
Oct 14, 2011 51.14 51.16 50.71 51.16 85,986 +0.59(+1.18%)
Oct 13, 2011 50.34 50.68 50.21 50.56 131,279 -0.08(-0.15%)
Oct 12, 2011 50.48 51.04 50.43 50.64 42,349 +0.55(+1.10%)
Oct 11, 2011 49.89 50.22 49.89 50.09 47,755 -0.05(-0.09%)
Oct 10, 2011 49.84 50.13 49.65 50.13 35,096 +1.10(+2.25%)
Oct 07, 2011 49.46 49.55 48.90 49.03 47,366 -0.07(-0.15%)
Oct 06, 2011 48.24 49.10 48.15 49.10 73,606 +0.91(+1.90%)
Oct 05, 2011 47.76 48.19 47.43 48.19 104,762 +0.50(+1.04%)
Oct 04, 2011 46.40 47.69 45.92 47.69 124,061 +0.82(+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.