US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 40.65 40.77 40.10 40.18 45,402 -0.35(-0.87%)
Jan 28, 2010 40.79 40.92 40.44 40.53 104,570 -0.09(-0.22%)
Jan 27, 2010 40.40 40.62 40.16 40.62 22,022 +0.14(+0.34%)
Jan 26, 2010 40.34 40.62 40.23 40.48 32,794 -0.04(-0.09%)
Jan 25, 2010 40.73 40.73 40.41 40.51 32,662 +0.17(+0.42%)
Jan 22, 2010 40.63 40.80 40.34 40.34 40,906 -0.37(-0.90%)
Jan 21, 2010 41.42 41.53 40.66 40.71 67,376 -0.66(-1.60%)
Jan 20, 2010 41.49 41.54 41.14 41.37 118,125 -0.50(-1.19%)
Jan 19, 2010 41.54 41.88 41.54 41.87 30,028 +0.29(+0.69%)
Jan 15, 2010 41.89 41.59 41.59 41.59 29,141 -0.33(-0.79%)
Jan 14, 2010 41.76 41.95 41.75 41.92 29,459 +0.05(+0.12%)
Jan 13, 2010 41.67 41.96 41.62 41.86 14,150 +0.29(+0.71%)
Jan 12, 2010 41.37 41.60 41.37 41.57 28,742 +0.04(+0.11%)
Jan 11, 2010 41.49 41.61 41.15 41.53 35,143 +0.06(+0.14%)
Jan 08, 2010 41.47 41.47 41.27 41.47 66,687 -0.15(-0.37%)
Jan 07, 2010 41.59 41.64 41.33 41.62 45,043 +0.07(+0.16%)
Jan 06, 2010 41.38 41.58 41.36 41.56 24,213 +0.08(+0.19%)
Jan 05, 2010 41.24 41.48 41.05 41.48 29,837 +0.24(+0.59%)
Jan 04, 2010 40.92 41.27 40.92 41.23 207,716 +0.46(+1.12%)
Dec 31, 2009 41.33 40.78 40.78 40.78 32,137 -0.45(-1.08%)
Dec 30, 2009 41.16 41.28 41.15 41.22 12,796 -0.04(-0.09%)
Dec 29, 2009 41.31 41.36 41.26 41.26 22,967 +0.05(+0.12%)
Dec 28, 2009 41.37 41.37 41.12 41.21 36,966 +0.02(+0.05%)
Dec 24, 2009 41.09 41.23 41.06 41.19 16,160 +0.12(+0.30%)
Dec 23, 2009 41.08 41.08 40.92 41.07 57,499 -0.14(-0.33%)
Dec 22, 2009 40.95 41.23 40.95 41.20 30,238 +0.23(+0.56%)
Dec 21, 2009 40.79 41.12 40.79 40.98 49,192 +0.29(+0.72%)
Dec 18, 2009 40.93 40.93 40.32 40.68 64,895 -0.06(-0.14%)
Dec 17, 2009 40.95 41.02 40.74 40.74 30,985 -0.55(-1.33%)
Dec 16, 2009 41.48 41.56 41.28 41.29 27,138 +0.04(+0.09%)
Dec 15, 2009 41.31 41.39 41.19 41.26 12,486 -0.14(-0.34%)
Dec 14, 2009 41.24 41.41 41.17 41.39 21,186 +0.33(+0.80%)
Dec 11, 2009 41.15 41.27 41.06 41.06 16,681 +0.11(+0.27%)
Dec 10, 2009 41.01 41.15 40.94 40.95 14,908 +0.14(+0.34%)
Dec 09, 2009 40.73 40.95 40.57 40.81 30,943 -0.02(-0.05%)
Dec 08, 2009 41.02 41.02 40.70 40.84 186,159 -0.43(-1.05%)
Dec 07, 2009 41.39 41.39 41.15 41.27 50,890 -0.06(-0.14%)
Dec 04, 2009 41.49 41.70 41.08 41.33 29,068 +0.31(+0.75%)
Dec 03, 2009 41.47 41.49 41.01 41.02 25,439 -0.37(-0.90%)
Dec 02, 2009 41.15 41.56 41.15 41.39 14,037 +0.20(+0.48%)
Dec 01, 2009 40.38 41.37 40.38 41.20 214,047 +0.59(+1.45%)
Nov 30, 2009 40.95 40.95 40.46 40.61 21,684 -0.15(-0.38%)
Nov 27, 2009 40.47 40.90 40.07 40.76 7,154 -0.44(-1.07%)
Nov 25, 2009 41.14 41.30 41.14 41.20 28,357 +0.04(+0.11%)
Nov 24, 2009 41.10 41.20 40.87 41.16 65,140 +0.04(+0.09%)
Nov 23, 2009 41.09 41.28 41.06 41.12 69,056 +0.40(+0.99%)
Nov 20, 2009 40.56 40.80 40.24 40.72 31,076 -0.07(-0.16%)
Nov 19, 2009 40.87 40.87 40.51 40.79 35,750 -0.33(-0.80%)
Nov 18, 2009 41.03 41.14 40.84 41.12 33,130 +0.02(+0.05%)
Nov 17, 2009 40.94 41.11 40.91 41.09 53,395 +0.03(+0.08%)
Nov 16, 2009 40.64 41.16 40.64 41.06 61,025 +0.50(+1.24%)
Nov 13, 2009 40.33 40.65 40.23 40.56 36,660 +0.31(+0.77%)
Nov 12, 2009 40.56 40.67 40.21 40.25 29,806 -0.40(-0.98%)
Nov 11, 2009 40.65 40.74 40.48 40.65 33,729 +0.23(+0.56%)
Nov 10, 2009 40.28 40.52 40.26 40.42 54,380 +0.09(+0.22%)
Nov 09, 2009 39.67 40.33 39.61 40.33 86,422 +0.68(+1.72%)
Nov 06, 2009 39.40 39.66 39.40 39.65 31,010 +0.12(+0.32%)
Nov 05, 2009 39.02 39.52 39.02 39.52 14,648 +0.78(+2.01%)
Nov 04, 2009 38.83 39.14 38.72 38.74 42,061 -0.01(-0.04%)
Nov 03, 2009 38.66 38.77 38.55 38.76 27,624 -0.12(-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.