US Consumer Goods Ishares ETF (NY: IYK )

67.71 +0.17 (+0.25%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 50.60 51.10 50.51 50.64 39,615 +0.14(+0.29%)
Aug 30, 2011 50.13 50.78 50.04 50.50 51,340 +0.20(+0.39%)
Aug 29, 2011 49.59 50.35 49.59 50.30 112,627 +1.08(+2.19%)
Aug 26, 2011 48.36 49.31 47.81 49.22 23,041 +0.65(+1.33%)
Aug 25, 2011 49.53 49.57 48.49 48.58 36,907 -0.80(-1.63%)
Aug 24, 2011 48.90 49.44 48.76 49.38 26,977 +0.36(+0.74%)
Aug 23, 2011 47.77 49.02 47.74 49.02 109,989 +1.49(+3.13%)
Aug 22, 2011 48.29 48.29 47.47 47.53 37,425 +0.14(+0.29%)
Aug 19, 2011 47.77 48.31 47.31 47.39 148,259 -0.62(-1.30%)
Aug 18, 2011 48.43 48.57 47.60 48.02 45,531 -1.40(-2.84%)
Aug 17, 2011 49.48 49.86 49.16 49.42 15,017 +0.15(+0.31%)
Aug 16, 2011 49.22 49.57 48.90 49.27 70,936 -0.30(-0.61%)
Aug 15, 2011 49.26 49.63 49.02 49.57 85,318 +0.72(+1.48%)
Aug 12, 2011 48.76 49.11 48.33 48.85 27,755 +0.66(+1.37%)
Aug 11, 2011 46.70 48.81 46.64 48.19 321,966 +1.68(+3.61%)
Aug 10, 2011 47.60 48.62 46.45 46.51 376,149 -1.66(-3.45%)
Aug 09, 2011 48.48 48.18 45.76 48.18 118,378 +1.34(+2.87%)
Aug 08, 2011 47.92 48.62 46.73 46.83 89,769 -2.37(-4.83%)
Aug 05, 2011 49.19 49.52 47.99 49.21 99,913 +0.67(+1.38%)
Aug 04, 2011 50.30 50.40 48.54 48.54 84,410 -2.15(-4.24%)
Aug 03, 2011 50.45 50.69 49.75 50.69 117,381 +0.39(+0.77%)
Aug 02, 2011 50.86 51.11 50.27 50.30 47,372 -0.97(-1.89%)
Aug 01, 2011 51.97 51.97 50.78 51.27 447,620 -0.14(-0.27%)
Jul 29, 2011 51.17 51.85 51.13 51.41 37,625 -0.30(-0.57%)
Jul 28, 2011 51.70 52.22 51.64 51.71 65,580 +0.08(+0.15%)
Jul 27, 2011 52.21 52.27 51.59 51.63 24,059 -0.75(-1.43%)
Jul 26, 2011 52.71 52.71 52.37 52.38 16,441 -0.29(-0.55%)
Jul 25, 2011 52.65 52.93 52.65 52.67 37,732 -0.52(-0.98%)
Jul 22, 2011 53.22 53.22 53.15 53.19 15,532 -0.02(-0.04%)
Jul 21, 2011 52.88 53.26 52.88 53.22 29,186 +0.47(+0.89%)
Jul 20, 2011 53.02 53.02 52.59 52.74 14,200 -0.16(-0.30%)
Jul 19, 2011 52.38 52.96 52.34 52.90 22,109 +0.87(+1.66%)
Jul 18, 2011 52.30 52.30 51.75 52.04 11,936 -0.43(-0.82%)
Jul 15, 2011 52.54 52.54 52.10 52.47 29,715 +0.16(+0.30%)
Jul 14, 2011 52.67 52.82 52.22 52.31 38,002 -0.27(-0.52%)
Jul 13, 2011 52.83 52.89 52.48 52.59 24,959 +0.05(+0.10%)
Jul 12, 2011 52.58 52.89 52.53 52.53 35,003 -0.20(-0.39%)
Jul 11, 2011 52.84 53.02 52.63 52.74 41,009 -0.67(-1.25%)
Jul 08, 2011 53.08 53.41 53.07 53.41 24,656 -0.20(-0.37%)
Jul 07, 2011 53.66 53.72 53.54 53.60 65,190 +0.39(+0.74%)
Jul 06, 2011 53.06 53.32 52.98 53.21 26,772 +0.20(+0.37%)
Jul 05, 2011 52.94 53.13 52.93 53.01 120,858 +0.08(+0.14%)
Jul 01, 2011 52.29 53.00 52.22 52.93 49,447 +0.58(+1.10%)
Jun 30, 2011 52.09 52.43 52.02 52.36 28,520 +0.46(+0.88%)
Jun 29, 2011 51.88 51.99 51.77 51.90 28,939 +0.30(+0.59%)
Jun 28, 2011 51.33 51.60 51.33 51.60 19,169 +0.42(+0.82%)
Jun 27, 2011 50.95 51.34 50.95 51.18 16,819 +0.28(+0.55%)
Jun 24, 2011 51.17 51.27 50.84 50.90 7,508 -0.30(-0.59%)
Jun 23, 2011 50.98 51.20 50.62 51.20 38,759 -0.29(-0.56%)
Jun 22, 2011 51.66 51.80 51.49 51.49 20,285 -0.30(-0.58%)
Jun 21, 2011 51.69 51.90 51.63 51.79 35,990 +0.30(+0.59%)
Jun 20, 2011 51.48 51.53 51.43 51.49 39,747 +0.46(+0.90%)
Jun 17, 2011 51.18 51.26 51.02 51.03 18,015 +0.29(+0.58%)
Jun 16, 2011 50.58 50.93 50.44 50.74 42,053 +0.17(+0.33%)
Jun 15, 2011 51.03 51.11 50.39 50.57 33,107 -0.82(-1.59%)
Jun 14, 2011 51.14 51.51 51.08 51.39 36,783 +0.71(+1.41%)
Jun 13, 2011 50.58 50.85 50.50 50.67 57,151 +0.22(+0.44%)
Jun 10, 2011 50.89 50.92 50.42 50.45 32,441 -0.65(-1.27%)
Jun 09, 2011 50.83 51.33 50.67 51.10 101,055 +0.40(+0.79%)
Jun 08, 2011 50.77 50.80 50.55 50.70 298,384 -0.20(-0.40%)
Jun 07, 2011 51.13 51.18 50.88 50.90 58,409 -0.11(-0.22%)
Jun 06, 2011 51.29 51.33 51.01 51.02 165,833 -0.36(-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.