US Consumer Goods Ishares ETF (NY: IYK )

196.46 +0.14 (+0.07%)
Official Closing Price Updated: 6:30 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 52.22 52.74 52.13 52.27 38,383 +0.15(+0.29%)
Aug 30, 2011 51.74 52.41 51.65 52.12 49,743 +0.20(+0.39%)
Aug 29, 2011 51.18 51.96 51.18 51.92 109,123 +1.11(+2.19%)
Aug 26, 2011 49.91 50.90 49.35 50.80 22,325 +0.67(+1.33%)
Aug 25, 2011 51.12 51.16 50.05 50.14 35,759 -0.83(-1.63%)
Aug 24, 2011 50.47 51.02 50.33 50.97 26,138 +0.38(+0.74%)
Aug 23, 2011 49.31 50.59 49.28 50.59 106,568 +1.54(+3.13%)
Aug 22, 2011 49.84 49.84 48.99 49.06 36,261 +0.14(+0.29%)
Aug 19, 2011 49.31 49.86 48.83 48.92 143,647 -0.64(-1.30%)
Aug 18, 2011 49.99 50.13 49.12 49.56 44,115 -1.45(-2.84%)
Aug 17, 2011 51.07 51.46 50.73 51.01 14,550 +0.16(+0.31%)
Aug 16, 2011 50.80 51.16 50.47 50.85 68,729 -0.31(-0.61%)
Aug 15, 2011 50.84 51.22 50.59 51.16 82,664 +0.74(+1.48%)
Aug 12, 2011 50.33 50.69 49.88 50.42 26,891 +0.68(+1.37%)
Aug 11, 2011 48.20 50.38 48.14 49.74 311,952 +1.73(+3.61%)
Aug 10, 2011 49.13 50.19 47.94 48.01 364,449 -1.72(-3.45%)
Aug 09, 2011 50.04 49.72 47.23 49.72 114,696 +1.39(+2.87%)
Aug 08, 2011 49.46 50.19 48.23 48.34 86,977 -2.45(-4.83%)
Aug 05, 2011 50.77 51.11 49.53 50.79 96,805 +0.69(+1.38%)
Aug 04, 2011 51.92 52.02 50.10 50.10 81,785 -2.22(-4.24%)
Aug 03, 2011 52.07 52.32 51.35 52.32 113,730 +0.40(+0.77%)
Aug 02, 2011 52.50 52.75 51.88 51.92 45,899 -1.00(-1.89%)
Aug 01, 2011 53.64 53.64 52.41 52.92 433,697 -0.14(-0.27%)
Jul 29, 2011 52.82 53.51 52.77 53.06 36,455 -0.31(-0.57%)
Jul 28, 2011 53.36 53.89 53.30 53.37 63,540 +0.08(+0.15%)
Jul 27, 2011 53.88 53.95 53.25 53.29 23,310 -0.78(-1.43%)
Jul 26, 2011 54.40 54.40 54.05 54.06 15,930 -0.30(-0.55%)
Jul 25, 2011 54.34 54.63 54.34 54.36 36,558 -0.54(-0.98%)
Jul 22, 2011 54.92 54.92 54.86 54.90 15,049 -0.02(-0.04%)
Jul 21, 2011 54.58 54.97 54.58 54.92 28,278 +0.49(+0.89%)
Jul 20, 2011 54.72 54.72 54.27 54.44 13,758 -0.16(-0.30%)
Jul 19, 2011 54.06 54.66 54.02 54.60 21,421 +0.89(+1.66%)
Jul 18, 2011 53.98 53.98 53.41 53.71 11,565 -0.45(-0.82%)
Jul 15, 2011 54.23 54.23 53.77 54.16 28,791 +0.16(+0.30%)
Jul 14, 2011 54.36 54.52 53.90 53.99 36,820 -0.28(-0.52%)
Jul 13, 2011 54.52 54.59 54.16 54.27 24,182 +0.05(+0.10%)
Jul 12, 2011 54.27 54.59 54.22 54.22 33,914 -0.21(-0.39%)
Jul 11, 2011 54.54 54.72 54.32 54.43 39,734 -0.69(-1.25%)
Jul 08, 2011 54.78 55.13 54.78 55.12 23,889 -0.20(-0.37%)
Jul 07, 2011 55.38 55.44 55.26 55.32 63,162 +0.41(+0.74%)
Jul 06, 2011 54.76 55.03 54.68 54.92 25,939 +0.20(+0.37%)
Jul 05, 2011 54.64 54.83 54.63 54.71 117,099 +0.08(+0.14%)
Jul 01, 2011 53.97 54.70 53.90 54.63 47,909 +0.60(+1.10%)
Jun 30, 2011 53.76 54.12 53.69 54.04 27,633 +0.47(+0.88%)
Jun 29, 2011 53.55 53.66 53.43 53.57 28,039 +0.31(+0.59%)
Jun 28, 2011 52.97 53.26 52.97 53.26 18,573 +0.43(+0.82%)
Jun 27, 2011 52.59 52.99 52.59 52.82 16,296 +0.29(+0.55%)
Jun 24, 2011 52.82 52.92 52.47 52.53 7,274 -0.31(-0.59%)
Jun 23, 2011 52.61 52.85 52.24 52.85 37,554 -0.30(-0.56%)
Jun 22, 2011 53.32 53.47 53.14 53.14 19,654 -0.31(-0.58%)
Jun 21, 2011 53.35 53.56 53.28 53.46 34,871 +0.31(+0.59%)
Jun 20, 2011 53.13 53.18 53.08 53.14 38,511 +0.48(+0.90%)
Jun 17, 2011 52.82 52.90 52.66 52.67 17,455 +0.30(+0.58%)
Jun 16, 2011 52.20 52.57 52.06 52.36 40,745 +0.17(+0.33%)
Jun 15, 2011 52.67 52.75 52.01 52.19 32,077 -0.84(-1.59%)
Jun 14, 2011 52.78 53.17 52.72 53.04 35,639 +0.73(+1.41%)
Jun 13, 2011 52.20 52.48 52.12 52.30 55,374 +0.23(+0.44%)
Jun 10, 2011 52.53 52.55 52.04 52.07 31,432 -0.67(-1.27%)
Jun 09, 2011 52.46 52.97 52.29 52.74 97,911 +0.41(+0.79%)
Jun 08, 2011 52.40 52.44 52.18 52.33 289,103 -0.21(-0.40%)
Jun 07, 2011 52.77 52.82 52.51 52.54 56,592 -0.12(-0.22%)
Jun 06, 2011 52.94 52.98 52.65 52.65 160,675 -0.37(-0.71%)
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.