US Consumer Goods Ishares ETF (NY: IYK )

198.88 +3.05 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 50.69 50.86 50.58 50.63 19,281 +0.10(+0.20%)
Feb 25, 2011 50.26 50.53 50.22 50.53 9,105 +0.43(+0.86%)
Feb 24, 2011 50.07 50.37 49.75 50.10 29,691 -0.13(-0.26%)
Feb 23, 2011 50.34 50.55 50.06 50.23 26,796 -0.28(-0.55%)
Feb 22, 2011 50.52 50.94 50.44 50.51 19,623 -0.51(-1.00%)
Feb 18, 2011 51.24 51.24 50.85 51.02 36,663 +0.06(+0.12%)
Feb 17, 2011 50.54 50.98 50.52 50.96 18,333 +0.38(+0.75%)
Feb 16, 2011 50.48 50.66 50.46 50.58 20,370 +0.19(+0.37%)
Feb 15, 2011 50.47 50.49 50.27 50.39 29,007 -0.13(-0.26%)
Feb 14, 2011 50.66 51.36 50.45 50.52 30,208 -0.16(-0.32%)
Feb 11, 2011 50.11 50.75 50.10 50.69 745,034 +0.52(+1.03%)
Feb 10, 2011 50.21 50.29 50.00 50.17 60,277 -0.26(-0.51%)
Feb 09, 2011 50.32 50.52 50.27 50.42 23,305 +0.08(+0.17%)
Feb 08, 2011 50.05 50.35 50.03 50.34 186,532 +0.32(+0.63%)
Feb 07, 2011 49.96 50.18 49.84 50.02 13,043 +0.26(+0.53%)
Feb 04, 2011 49.43 49.77 49.35 49.76 28,643 +0.37(+0.75%)
Feb 03, 2011 49.05 49.45 49.05 49.39 42,086 +0.25(+0.52%)
Feb 02, 2011 49.23 49.28 48.98 49.13 314,429 -0.20(-0.41%)
Feb 01, 2011 49.28 49.48 49.28 49.33 25,971 +0.32(+0.65%)
Jan 31, 2011 49.01 49.20 48.82 49.02 642,707 +0.02(+0.05%)
Jan 28, 2011 49.87 49.92 48.97 48.99 22,130 -0.98(-1.96%)
Jan 27, 2011 50.18 50.18 49.84 49.98 24,895 -0.28(-0.55%)
Jan 26, 2011 50.18 50.36 50.16 50.25 28,191 +0.10(+0.19%)
Jan 25, 2011 50.16 50.16 49.89 50.16 38,635 +0.06(+0.13%)
Jan 24, 2011 49.81 50.10 49.81 50.09 11,905 +0.27(+0.54%)
Jan 21, 2011 50.12 50.18 49.74 49.82 17,086 -0.02(-0.03%)
Jan 20, 2011 49.76 49.97 49.70 49.84 18,986 -0.08(-0.17%)
Jan 19, 2011 50.20 50.37 49.85 49.92 24,956 -0.33(-0.66%)
Jan 18, 2011 50.14 50.44 50.14 50.25 42,694 -0.03(-0.06%)
Jan 14, 2011 50.14 50.30 50.14 50.28 19,650 +0.05(+0.09%)
Jan 13, 2011 50.19 50.32 50.14 50.24 20,740 +0.05(+0.11%)
Jan 12, 2011 49.96 50.21 49.95 50.18 23,467 +0.42(+0.84%)
Jan 11, 2011 50.04 50.04 49.67 49.77 30,998 -0.03(-0.06%)
Jan 10, 2011 49.64 49.84 49.57 49.80 29,628 +0.10(+0.20%)
Jan 07, 2011 50.01 50.01 49.55 49.70 30,370 -0.29(-0.57%)
Jan 06, 2011 50.11 50.17 49.89 49.98 50,580 -0.07(-0.14%)
Jan 05, 2011 49.60 50.08 49.60 50.05 12,564 +0.25(+0.50%)
Jan 04, 2011 50.12 50.19 49.67 49.81 39,836 -0.24(-0.48%)
Jan 03, 2011 50.18 50.18 49.99 50.04 27,577 +0.22(+0.43%)
Dec 31, 2010 49.84 49.97 49.81 49.83 71,718 -0.02(-0.03%)
Dec 30, 2010 49.79 49.94 49.77 49.84 34,949 -0.01(-0.02%)
Dec 29, 2010 50.01 50.01 49.85 49.85 18,466 +0.03(+0.06%)
Dec 28, 2010 50.01 50.01 49.72 49.82 22,341 -0.03(-0.06%)
Dec 27, 2010 49.83 49.99 49.77 49.85 13,847 -0.15(-0.29%)
Dec 23, 2010 50.00 50.14 49.94 50.00 10,756 -0.11(-0.22%)
Dec 22, 2010 50.07 50.11 49.87 50.11 10,230 +0.03(+0.06%)
Dec 21, 2010 50.16 50.26 50.02 50.08 33,648 +0.05(+0.11%)
Dec 20, 2010 50.19 50.19 49.91 50.02 19,918 +0.11(+0.23%)
Dec 17, 2010 49.75 49.95 49.72 49.91 48,706 +0.19(+0.39%)
Dec 16, 2010 49.29 49.72 49.17 49.72 46,219 +0.46(+0.93%)
Dec 15, 2010 49.15 49.39 49.15 49.26 29,661 +0.03(+0.06%)
Dec 14, 2010 49.18 49.36 49.14 49.23 49,039 +0.15(+0.30%)
Dec 13, 2010 49.33 49.33 49.08 49.08 83,938 -0.02(-0.03%)
Dec 10, 2010 49.12 49.17 49.05 49.09 13,282 +0.06(+0.13%)
Dec 09, 2010 49.13 49.13 48.94 49.03 31,695 +0.15(+0.30%)
Dec 08, 2010 48.76 48.89 48.64 48.89 40,055 +0.19(+0.39%)
Dec 07, 2010 49.06 49.06 48.69 48.70 157,533 +0.04(+0.08%)
Dec 06, 2010 48.49 48.72 48.49 48.66 41,805 -0.06(-0.13%)
Dec 03, 2010 48.48 48.76 48.48 48.72 52,754 +0.09(+0.19%)
Dec 02, 2010 48.24 48.64 48.24 48.63 94,980 +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.