US Consumer Goods Ishares ETF (NY: IYK )

195.79 -0.67 (-0.34%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 41.30 41.40 40.86 40.94 150,370 -0.27(-0.65%)
Jun 29, 2010 41.72 41.73 41.04 41.21 38,994 -0.62(-1.48%)
Jun 25, 2010 41.83 42.35 41.80 41.83 33,040 -0.32(-0.76%)
Jun 24, 2010 42.47 42.52 42.14 42.15 93,635 -0.46(-1.07%)
Jun 23, 2010 42.57 42.85 42.32 42.61 49,826 +0.06(+0.14%)
Jun 22, 2010 43.18 43.30 42.51 42.55 36,884 -0.58(-1.34%)
Jun 21, 2010 43.69 43.69 42.98 43.13 30,424 -0.10(-0.23%)
Jun 18, 2010 43.23 43.51 43.21 43.23 11,700 -0.09(-0.21%)
Jun 17, 2010 43.28 43.34 42.95 43.32 74,657 +0.14(+0.32%)
Jun 16, 2010 43.15 43.31 43.04 43.18 34,458 -0.17(-0.39%)
Jun 15, 2010 43.11 43.35 43.01 43.35 6,636 +0.62(+1.44%)
Jun 14, 2010 42.84 43.05 42.72 42.73 20,930 +0.21(+0.48%)
Jun 11, 2010 42.19 42.53 42.18 42.53 42,500 -0.15(-0.36%)
Jun 10, 2010 42.23 42.69 42.23 42.68 20,968 +1.00(+2.39%)
Jun 09, 2010 42.21 42.32 41.66 41.68 22,314 -0.13(-0.31%)
Jun 08, 2010 41.38 41.83 41.36 41.81 28,498 +0.47(+1.14%)
Jun 07, 2010 41.72 41.85 41.32 41.34 25,726 -0.31(-0.75%)
Jun 04, 2010 41.65 42.26 41.49 41.65 23,371 -1.19(-2.79%)
Jun 03, 2010 42.86 42.98 42.66 42.84 17,569 +0.29(+0.69%)
Jun 02, 2010 41.93 42.63 41.93 42.55 42,645 +0.70(+1.68%)
Jun 01, 2010 41.80 42.41 41.76 41.85 170,209 -0.35(-0.84%)
May 28, 2010 42.20 42.62 42.20 42.20 73,546 -0.35(-0.82%)
May 27, 2010 42.17 42.55 41.98 42.55 53,487 +1.01(+2.44%)
May 26, 2010 42.05 42.27 41.54 41.54 73,333 -0.22(-0.53%)
May 25, 2010 41.12 41.76 40.87 41.76 127,574 -0.30(-0.72%)
May 24, 2010 42.25 42.50 42.05 42.06 102,272 -0.33(-0.77%)
May 21, 2010 41.41 42.44 41.33 42.39 103,274 +0.28(+0.67%)
May 20, 2010 42.36 42.77 42.11 42.11 77,014 -1.45(-3.34%)
May 19, 2010 43.51 43.68 43.16 43.56 62,385 -0.12(-0.28%)
May 18, 2010 44.40 44.46 43.65 43.68 83,959 -0.44(-1.00%)
May 17, 2010 43.98 44.16 43.46 44.13 52,200 +0.32(+0.73%)
May 14, 2010 43.81 44.30 43.58 43.81 43,431 -0.59(-1.33%)
May 13, 2010 44.83 44.88 44.38 44.40 47,533 -0.44(-0.97%)
May 12, 2010 44.55 44.87 44.42 44.83 391,582 +0.46(+1.05%)
May 11, 2010 44.53 44.80 44.35 44.37 72,320 -0.04(-0.09%)
May 10, 2010 44.26 44.45 44.16 44.41 184,356 +1.61(+3.77%)
May 07, 2010 42.76 43.24 42.41 42.79 175,149 +3.80(+9.75%)
May 06, 2010 44.23 44.39 0.1066 38.99 656 -5.34(-12.04%)
May 05, 2010 44.45 44.58 44.22 44.33 106,534 -0.25(-0.56%)
May 04, 2010 44.86 45.02 44.49 44.58 94,693 -0.71(-1.56%)
May 03, 2010 45.01 45.46 45.01 45.29 107,758 +0.34(+0.76%)
Apr 30, 2010 45.35 45.57 44.90 44.95 344,161 -0.41(-0.89%)
Apr 29, 2010 45.22 45.53 45.05 45.35 448,782 +0.31(+0.68%)
Apr 28, 2010 44.88 45.18 44.81 45.05 27,207 +0.24(+0.53%)
Apr 27, 2010 45.60 45.60 44.74 44.81 85,697 -1.01(-2.19%)
Apr 26, 2010 45.82 46.05 45.79 45.82 45,270 -0.02(-0.03%)
Apr 23, 2010 45.71 45.83 45.60 45.83 214,204 -0.01(-0.02%)
Apr 22, 2010 45.53 45.84 45.41 45.84 315,968 +0.04(+0.08%)
Apr 21, 2010 45.66 45.87 45.66 45.80 187,973 +0.13(+0.28%)
Apr 20, 2010 45.65 45.70 45.40 45.67 63,394 +0.27(+0.59%)
Apr 19, 2010 45.21 45.41 45.09 45.41 30,684 +0.14(+0.30%)
Apr 16, 2010 45.42 45.64 44.98 45.27 391,549 -0.31(-0.68%)
Apr 15, 2010 45.39 45.58 45.28 45.58 32,986 +0.05(+0.12%)
Apr 14, 2010 45.35 45.53 45.21 45.53 135,839 +0.20(+0.44%)
Apr 13, 2010 45.25 45.38 45.09 45.33 39,738 -0.03(-0.07%)
Apr 12, 2010 45.21 45.41 45.21 45.36 68,264 +0.14(+0.32%)
Apr 09, 2010 44.99 45.22 44.96 45.22 95,321 +0.32(+0.71%)
Apr 08, 2010 44.71 44.97 44.64 44.90 60,848 +0.05(+0.10%)
Apr 07, 2010 45.10 45.10 44.72 44.85 555,597 -0.29(-0.64%)
Apr 06, 2010 45.16 45.28 45.14 45.14 1,071,874 -0.20(-0.44%)
Apr 05, 2010 45.44 45.47 45.28 45.34 47,575 +0.10(+0.22%)
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.