US Consumer Goods Ishares ETF (NY: IYK )

210.04 +1.48 (+0.71%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 50.42 50.55 50.40 50.41 70,888 -0.02(-0.03%)
Dec 30, 2010 50.37 50.53 50.35 50.43 34,545 -0.01(-0.02%)
Dec 29, 2010 50.59 50.59 50.43 50.43 18,252 +0.03(+0.06%)
Dec 28, 2010 50.60 50.60 50.30 50.40 22,082 -0.03(-0.06%)
Dec 27, 2010 50.41 50.58 50.35 50.43 13,686 -0.15(-0.29%)
Dec 23, 2010 50.58 50.73 50.53 50.58 10,631 -0.11(-0.22%)
Dec 22, 2010 50.65 50.69 50.45 50.69 10,111 +0.03(+0.06%)
Dec 21, 2010 50.75 50.85 50.61 50.66 33,259 +0.05(+0.11%)
Dec 20, 2010 50.78 50.78 50.50 50.61 19,687 +0.12(+0.23%)
Dec 17, 2010 50.33 50.53 50.30 50.49 48,143 +0.19(+0.39%)
Dec 16, 2010 49.87 50.30 49.75 50.30 45,684 +0.47(+0.93%)
Dec 15, 2010 49.72 49.97 49.72 49.83 29,317 +0.03(+0.06%)
Dec 14, 2010 49.75 49.94 49.72 49.80 48,472 +0.15(+0.30%)
Dec 13, 2010 49.91 49.91 49.65 49.65 82,967 -0.02(-0.03%)
Dec 10, 2010 49.69 49.75 49.62 49.67 13,129 +0.06(+0.13%)
Dec 09, 2010 49.71 49.71 49.51 49.61 31,329 +0.15(+0.30%)
Dec 08, 2010 49.33 49.46 49.21 49.46 39,592 +0.19(+0.39%)
Dec 07, 2010 49.63 49.63 49.26 49.27 155,711 +0.04(+0.08%)
Dec 06, 2010 49.06 49.29 49.06 49.23 41,321 -0.06(-0.13%)
Dec 03, 2010 49.05 49.33 49.05 49.29 52,144 +0.09(+0.19%)
Dec 02, 2010 48.80 49.21 48.80 49.20 93,882 +0.33(+0.68%)
Dec 01, 2010 48.60 48.94 48.52 48.86 175,171 +0.89(+1.86%)
Nov 30, 2010 47.79 48.16 47.79 47.97 20,595 -0.26(-0.53%)
Nov 29, 2010 48.15 48.31 47.85 48.23 13,806 -0.24(-0.50%)
Nov 26, 2010 48.30 48.56 48.30 48.47 14,039 -0.09(-0.19%)
Nov 24, 2010 48.54 48.56 48.56 48.56 9,276 +0.42(+0.87%)
Nov 23, 2010 48.16 48.20 48.06 48.14 3,584 -0.62(-1.27%)
Nov 22, 2010 48.68 48.76 48.40 48.76 10,060 +0.05(+0.10%)
Nov 19, 2010 48.57 48.75 48.37 48.71 13,714 +0.12(+0.26%)
Nov 18, 2010 48.41 48.73 48.37 48.58 18,086 +0.60(+1.24%)
Nov 17, 2010 47.90 48.13 47.90 47.99 7,570 +0.12(+0.26%)
Nov 16, 2010 48.23 48.42 47.70 47.86 16,975 -0.67(-1.37%)
Nov 15, 2010 48.62 48.83 48.52 48.53 25,916 +0.05(+0.11%)
Nov 12, 2010 48.59 48.72 48.29 48.48 28,735 -0.38(-0.78%)
Nov 11, 2010 48.46 48.86 48.46 48.86 28,512 +0.06(+0.13%)
Nov 10, 2010 48.75 48.79 48.47 48.79 71,271 +0.02(+0.03%)
Nov 09, 2010 49.26 49.26 48.66 48.78 23,749 -0.29(-0.58%)
Nov 08, 2010 49.07 49.10 48.83 49.06 15,311 -0.01(-0.02%)
Nov 05, 2010 49.10 49.11 48.87 49.07 40,721 -0.01(-0.02%)
Nov 04, 2010 48.88 49.10 48.73 49.08 37,737 +0.69(+1.43%)
Nov 03, 2010 48.37 48.39 47.99 48.39 22,146 +0.18(+0.37%)
Nov 02, 2010 48.29 48.30 48.15 48.21 128,910 +0.19(+0.39%)
Nov 01, 2010 48.23 48.34 47.81 48.03 54,588 -0.05(-0.10%)
Oct 29, 2010 47.78 48.08 47.78 48.08 24,552 +0.17(+0.36%)
Oct 28, 2010 47.90 48.06 47.69 47.90 16,869 +0.09(+0.18%)
Oct 27, 2010 47.75 47.89 47.49 47.82 93,585 -0.35(-0.72%)
Oct 25, 2010 48.43 48.43 48.14 48.16 394,338 +0.21(+0.44%)
Oct 22, 2010 47.88 48.03 47.85 47.96 20,032 +0.14(+0.29%)
Oct 21, 2010 48.00 48.19 47.66 47.82 30,215 +0.07(+0.15%)
Oct 20, 2010 47.45 47.94 47.45 47.75 164,188 +0.38(+0.80%)
Oct 19, 2010 47.33 47.68 47.17 47.37 18,644 -0.52(-1.09%)
Oct 18, 2010 47.73 47.89 47.72 47.89 11,944 +0.12(+0.26%)
Oct 15, 2010 48.02 48.02 47.54 47.76 96,682 +0.12(+0.26%)
Oct 14, 2010 47.70 47.77 47.51 47.64 77,434 +0.09(+0.20%)
Oct 13, 2010 47.38 47.71 47.33 47.54 17,860 +0.41(+0.87%)
Oct 12, 2010 46.88 47.25 46.83 47.13 11,220 +0.20(+0.43%)
Oct 11, 2010 46.89 47.01 46.87 46.93 22,835 +0.05(+0.12%)
Oct 08, 2010 46.88 46.96 46.53 46.88 204,801 +0.40(+0.87%)
Oct 07, 2010 46.82 46.82 46.33 46.47 71,940 -0.18(-0.38%)
Oct 06, 2010 46.69 46.71 46.59 46.65 101,559 +0.06(+0.13%)
Oct 05, 2010 46.37 46.64 46.21 46.59 52,605 +0.63(+1.37%)
Oct 04, 2010 45.95 46.16 45.78 45.96 130,512 -0.09(-0.20%)
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.