US Consumer Goods Ishares ETF (NY: IYK )

207.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 51.28 51.45 51.17 51.22 19,058 +0.10(+0.20%)
Feb 25, 2011 50.85 51.12 50.81 51.12 9,000 +0.44(+0.86%)
Feb 24, 2011 50.65 50.96 50.33 50.68 29,348 -0.13(-0.26%)
Feb 23, 2011 50.93 51.15 50.65 50.82 26,486 -0.28(-0.55%)
Feb 22, 2011 51.11 51.54 51.03 51.10 19,396 -0.52(-1.00%)
Feb 18, 2011 51.84 51.84 51.44 51.61 36,239 +0.06(+0.12%)
Feb 17, 2011 51.13 51.58 51.11 51.55 18,121 +0.38(+0.75%)
Feb 16, 2011 51.08 51.25 51.05 51.17 20,135 +0.19(+0.37%)
Feb 15, 2011 51.06 51.08 50.86 50.98 28,672 -0.13(-0.26%)
Feb 14, 2011 51.25 51.96 51.04 51.11 29,859 -0.16(-0.32%)
Feb 11, 2011 50.70 51.35 50.68 51.28 736,416 +0.52(+1.03%)
Feb 10, 2011 50.79 50.88 50.58 50.75 59,579 -0.26(-0.51%)
Feb 09, 2011 50.91 51.11 50.85 51.01 23,035 +0.09(+0.17%)
Feb 08, 2011 50.64 50.93 50.61 50.93 184,374 +0.32(+0.63%)
Feb 07, 2011 50.54 50.77 50.42 50.61 12,892 +0.27(+0.53%)
Feb 04, 2011 50.01 50.36 49.93 50.34 28,312 +0.37(+0.75%)
Feb 03, 2011 49.62 50.03 49.62 49.97 41,599 +0.26(+0.52%)
Feb 02, 2011 49.81 49.85 49.55 49.71 310,792 -0.20(-0.41%)
Feb 01, 2011 49.86 50.05 49.86 49.91 25,670 +0.32(+0.65%)
Jan 31, 2011 49.58 49.77 49.39 49.59 635,272 +0.02(+0.05%)
Jan 28, 2011 50.46 50.51 49.54 49.57 21,874 -0.99(-1.96%)
Jan 27, 2011 50.77 50.77 50.42 50.56 24,607 -0.28(-0.55%)
Jan 26, 2011 50.77 50.95 50.75 50.84 27,865 +0.10(+0.19%)
Jan 25, 2011 50.75 50.75 50.47 50.74 38,188 +0.07(+0.13%)
Jan 24, 2011 50.40 50.69 50.40 50.68 11,767 +0.27(+0.54%)
Jan 21, 2011 50.71 50.77 50.32 50.40 16,889 -0.02(-0.03%)
Jan 20, 2011 50.34 50.55 50.29 50.42 18,766 -0.09(-0.17%)
Jan 19, 2011 50.79 50.96 50.43 50.51 24,668 -0.34(-0.66%)
Jan 18, 2011 50.73 51.03 50.73 50.84 42,200 -0.03(-0.06%)
Jan 14, 2011 50.72 50.89 50.72 50.87 19,423 +0.05(+0.09%)
Jan 13, 2011 50.78 50.91 50.73 50.83 20,500 +0.05(+0.11%)
Jan 12, 2011 50.54 50.79 50.54 50.77 23,195 +0.42(+0.84%)
Jan 11, 2011 50.63 50.63 50.25 50.35 30,640 -0.03(-0.06%)
Jan 10, 2011 50.22 50.42 50.15 50.38 29,285 +0.10(+0.20%)
Jan 07, 2011 50.59 50.59 50.13 50.28 30,019 -0.29(-0.57%)
Jan 06, 2011 50.69 50.76 50.47 50.57 49,995 -0.07(-0.14%)
Jan 05, 2011 50.19 50.67 50.19 50.64 12,419 +0.25(+0.50%)
Jan 04, 2011 50.71 50.78 50.26 50.39 39,375 -0.24(-0.48%)
Jan 03, 2011 50.77 50.77 50.58 50.63 27,258 +0.22(+0.43%)
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%)
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.