US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 48.51 48.81 47.94 47.97 95,767 -0.84(-1.72%)
Sep 29, 2011 49.25 49.41 48.08 48.80 200,924 +0.36(+0.74%)
Sep 28, 2011 49.60 49.62 48.39 48.45 21,562 -1.01(-2.04%)
Sep 27, 2011 49.61 50.15 49.31 49.45 44,258 +0.56(+1.14%)
Sep 26, 2011 48.35 48.90 47.93 48.90 30,022 +0.89(+1.86%)
Sep 23, 2011 47.59 48.19 47.48 48.00 43,353 +0.25(+0.53%)
Sep 22, 2011 47.61 47.93 47.23 47.75 559,811 -1.13(-2.31%)
Sep 21, 2011 50.16 50.16 48.88 48.88 160,972 -1.29(-2.57%)
Sep 20, 2011 50.37 50.75 50.13 50.17 29,968 -0.02(-0.05%)
Sep 19, 2011 49.91 50.35 49.80 50.20 45,795 -0.43(-0.85%)
Sep 16, 2011 50.51 50.81 50.39 50.63 58,894 +0.29(+0.57%)
Sep 15, 2011 50.19 50.35 49.68 50.34 13,363 +0.66(+1.33%)
Sep 14, 2011 49.33 50.17 48.84 49.68 28,419 +0.71(+1.44%)
Sep 13, 2011 48.57 49.11 48.49 48.97 32,434 +0.40(+0.83%)
Sep 12, 2011 47.93 48.58 47.75 48.57 63,602 +0.03(+0.06%)
Sep 09, 2011 49.31 49.44 48.28 48.54 37,399 -1.28(-2.57%)
Sep 08, 2011 50.09 50.35 49.77 49.82 61,841 -0.23(-0.45%)
Sep 07, 2011 49.72 50.07 49.57 50.05 44,882 +0.99(+2.03%)
Sep 06, 2011 48.12 49.06 48.03 49.06 36,146 -0.34(-0.69%)
Sep 02, 2011 49.60 49.82 49.22 49.40 40,855 -0.91(-1.81%)
Sep 01, 2011 50.69 51.02 50.31 50.31 117,112 -0.33(-0.66%)
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%)
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.