US Consumer Goods Ishares ETF (NY: IYK )

196.46 +0.14 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 47.33 46.21 45.44 45.65 47,587 -0.15(-0.32%)
Sep 29, 2010 45.83 45.97 45.74 45.80 24,073 -0.21(-0.45%)
Sep 28, 2010 45.75 46.07 45.53 46.01 51,437 +0.18(+0.39%)
Sep 27, 2010 45.89 46.06 45.82 45.83 36,601 -0.16(-0.35%)
Sep 24, 2010 45.81 46.04 45.65 45.99 22,224 +0.70(+1.55%)
Sep 23, 2010 45.42 45.60 45.24 45.29 20,357 -0.38(-0.82%)
Sep 22, 2010 45.71 45.83 45.57 45.67 52,107 -0.07(-0.15%)
Sep 21, 2010 45.94 45.94 45.50 45.73 28,073 -0.08(-0.18%)
Sep 20, 2010 45.42 45.89 45.31 45.82 9,173 +0.55(+1.22%)
Sep 17, 2010 45.27 45.63 45.27 45.27 25,016 -0.08(-0.17%)
Sep 15, 2010 44.95 45.40 44.90 45.34 24,856 +0.27(+0.60%)
Sep 14, 2010 45.00 45.21 44.98 45.08 16,659 -0.04(-0.08%)
Sep 13, 2010 45.17 45.22 44.94 45.11 48,420 +0.25(+0.55%)
Sep 10, 2010 44.71 44.90 44.71 44.87 3,324 +0.15(+0.33%)
Sep 09, 2010 44.97 44.97 44.64 44.72 27,936 +0.17(+0.38%)
Sep 08, 2010 44.48 44.67 44.48 44.55 14,334 +0.17(+0.38%)
Sep 07, 2010 44.41 44.61 44.34 44.39 74,582 -0.31(-0.69%)
Sep 03, 2010 44.62 44.69 44.36 44.69 12,810 +0.48(+1.07%)
Sep 02, 2010 44.07 44.23 43.98 44.22 18,859 +0.29(+0.66%)
Sep 01, 2010 43.49 43.94 43.49 43.93 320,344 +0.88(+2.05%)
Aug 31, 2010 42.85 43.19 42.71 43.04 28,993 +0.04(+0.09%)
Aug 30, 2010 43.29 43.53 43.00 43.01 20,808 -0.43(-0.99%)
Aug 27, 2010 43.43 43.46 42.77 43.43 42,360 +0.41(+0.96%)
Aug 26, 2010 43.40 43.40 42.89 43.02 141,018 -0.25(-0.57%)
Aug 25, 2010 42.90 43.37 42.74 43.27 65,788 +0.08(+0.20%)
Aug 24, 2010 42.88 43.38 42.88 43.18 238,124 -0.34(-0.77%)
Aug 23, 2010 43.80 43.96 43.49 43.52 19,016 -0.07(-0.16%)
Aug 20, 2010 43.50 43.65 43.41 43.59 17,613 -0.06(-0.14%)
Aug 19, 2010 44.05 44.05 43.46 43.65 11,875 -0.65(-1.47%)
Aug 18, 2010 44.08 44.42 43.95 44.30 37,723 +0.21(+0.47%)
Aug 17, 2010 43.96 44.35 43.79 44.09 20,409 +0.48(+1.11%)
Aug 16, 2010 43.26 43.70 43.26 43.61 13,164 +0.03(+0.07%)
Aug 13, 2010 43.76 43.77 43.53 43.58 15,164 -0.07(-0.16%)
Aug 12, 2010 43.32 43.76 43.23 43.65 291,288 -0.12(-0.26%)
Aug 11, 2010 44.16 44.16 43.74 43.76 84,527 -0.91(-2.04%)
Aug 10, 2010 44.28 44.87 44.28 44.68 28,609 -0.04(-0.09%)
Aug 09, 2010 44.65 44.82 44.61 44.71 68,965 +0.24(+0.53%)
Aug 06, 2010 44.48 44.50 43.96 44.48 10,966 +0.05(+0.12%)
Aug 05, 2010 44.15 44.44 44.15 44.42 17,183 -0.11(-0.24%)
Aug 04, 2010 44.33 44.58 44.33 44.53 8,951 +0.27(+0.61%)
Aug 03, 2010 44.74 44.53 44.16 44.26 25,567 -0.48(-1.06%)
Aug 02, 2010 44.59 44.74 44.55 44.74 33,647 +0.71(+1.60%)
Jul 30, 2010 44.03 44.12 43.51 44.03 10,988 +0.09(+0.21%)
Jul 29, 2010 44.58 44.58 43.68 43.94 379,403 -0.44(-0.98%)
Jul 28, 2010 44.62 44.72 44.28 44.38 19,068 -0.38(-0.84%)
Jul 27, 2010 44.68 44.95 44.64 44.75 37,376 +0.11(+0.25%)
Jul 26, 2010 44.36 44.65 44.36 44.64 53,662 +0.41(+0.93%)
Jul 23, 2010 43.70 44.25 43.70 44.23 14,060 +0.38(+0.86%)
Jul 22, 2010 43.64 43.96 43.60 43.86 21,825 +0.69(+1.60%)
Jul 21, 2010 43.83 43.83 43.10 43.17 14,204 -0.39(-0.90%)
Jul 20, 2010 42.32 43.56 42.32 43.56 17,536 +0.71(+1.65%)
Jul 19, 2010 42.99 42.99 42.70 42.85 18,720 +0.07(+0.16%)
Jul 16, 2010 42.78 43.51 42.74 42.78 10,782 -0.80(-1.85%)
Jul 15, 2010 43.41 43.65 43.12 43.59 13,537 +0.10(+0.23%)
Jul 14, 2010 43.30 43.52 43.22 43.49 24,313 +0.00(+0.00%)
Jul 13, 2010 43.25 43.50 43.11 43.49 13,011 +0.66(+1.54%)
Jul 12, 2010 42.56 42.85 42.56 42.83 19,496 +0.04(+0.09%)
Jul 09, 2010 42.79 42.82 42.52 42.79 13,592 +0.15(+0.36%)
Jul 08, 2010 42.35 42.67 42.25 42.64 22,639 +0.59(+1.40%)
Jul 07, 2010 41.11 42.07 40.98 42.05 18,220 +1.07(+2.60%)
Jul 06, 2010 41.19 41.40 40.78 40.98 18,419 +0.05(+0.13%)
Jul 02, 2010 40.93 41.23 40.82 40.93 16,824 -0.13(-0.32%)
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.