US Consumer Goods Ishares ETF (NY: IYK )

198.88 +3.05 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 44.97 44.98 44.72 44.72 52,880 -0.39(-0.86%)
Mar 30, 2010 45.13 45.21 44.94 45.11 17,988 -0.01(-0.02%)
Mar 29, 2010 45.18 45.18 45.04 45.12 49,656 +0.13(+0.29%)
Mar 26, 2010 44.94 45.07 44.79 44.99 20,096 +0.12(+0.27%)
Mar 25, 2010 45.32 45.32 44.52 44.87 18,603 -0.18(-0.40%)
Mar 24, 2010 45.31 45.34 45.00 45.05 80,007 -0.38(-0.83%)
Mar 23, 2010 45.05 45.44 45.01 45.43 24,405 +0.40(+0.89%)
Mar 22, 2010 44.73 45.08 44.39 45.03 18,624 +0.31(+0.69%)
Mar 19, 2010 45.01 45.01 44.62 44.72 18,616 -0.09(-0.20%)
Mar 18, 2010 44.75 45.01 44.75 44.81 14,156 +0.01(+0.03%)
Mar 17, 2010 44.53 44.81 44.53 44.79 31,949 +0.28(+0.63%)
Mar 16, 2010 44.45 44.53 44.32 44.51 45,923 +0.23(+0.53%)
Mar 15, 2010 44.18 44.29 44.17 44.28 31,118 +0.15(+0.34%)
Mar 12, 2010 44.13 44.23 44.06 44.13 31,090 +0.04(+0.09%)
Mar 11, 2010 43.83 44.09 43.62 44.09 57,459 +0.11(+0.24%)
Mar 10, 2010 43.95 44.02 43.86 43.98 45,920 -0.03(-0.07%)
Mar 09, 2010 43.85 44.17 43.85 44.02 27,434 +0.01(+0.02%)
Mar 08, 2010 44.05 44.09 43.92 44.01 19,705 -0.10(-0.22%)
Mar 05, 2010 43.99 44.11 43.77 44.11 35,014 +0.35(+0.79%)
Mar 04, 2010 43.61 43.86 43.60 43.76 16,910 +0.20(+0.45%)
Mar 03, 2010 43.42 43.66 43.42 43.56 23,774 +0.16(+0.36%)
Mar 02, 2010 43.43 43.49 43.27 43.40 97,627 +0.25(+0.59%)
Mar 01, 2010 42.83 43.16 42.83 43.15 125,911 +0.42(+0.99%)
Feb 26, 2010 42.91 42.91 42.57 42.73 25,009 -0.09(-0.21%)
Feb 25, 2010 42.40 42.85 42.36 42.82 51,202 -0.13(-0.30%)
Feb 24, 2010 42.82 42.95 42.65 42.94 47,889 +0.21(+0.49%)
Feb 23, 2010 42.83 43.05 42.62 42.73 25,847 -0.19(-0.44%)
Feb 22, 2010 43.10 43.12 42.89 42.92 59,351 -0.09(-0.21%)
Feb 19, 2010 42.92 43.11 42.86 43.01 37,806 -0.01(-0.02%)
Feb 18, 2010 42.61 43.06 42.61 43.02 24,890 +0.33(+0.78%)
Feb 17, 2010 42.59 42.75 42.48 42.69 36,133 +0.29(+0.68%)
Feb 16, 2010 42.24 42.40 42.07 42.40 54,377 +0.47(+1.12%)
Feb 12, 2010 41.54 41.93 41.93 41.93 18,824 +0.02(+0.05%)
Feb 11, 2010 41.48 41.95 41.24 41.91 47,175 +0.46(+1.10%)
Feb 10, 2010 41.41 41.56 41.13 41.46 44,099 -0.06(-0.14%)
Feb 09, 2010 41.27 41.76 41.17 41.52 67,354 +0.62(+1.52%)
Feb 08, 2010 41.06 41.33 40.89 40.89 29,130 -0.20(-0.48%)
Feb 05, 2010 41.09 41.16 40.52 41.09 43,107 -0.10(-0.24%)
Feb 04, 2010 41.95 42.04 41.19 41.19 26,163 -1.14(-2.70%)
Feb 03, 2010 42.30 42.36 42.16 42.33 36,283 -0.10(-0.23%)
Feb 02, 2010 41.72 42.44 41.68 42.43 15,532 +0.84(+2.02%)
Feb 01, 2010 41.49 41.65 41.38 41.59 69,580 +0.32(+0.77%)
Jan 29, 2010 41.75 41.88 41.19 41.27 44,198 -0.36(-0.87%)
Jan 28, 2010 41.90 42.04 41.54 41.63 101,797 -0.09(-0.22%)
Jan 27, 2010 41.50 41.72 41.25 41.72 21,438 +0.14(+0.34%)
Jan 26, 2010 41.44 41.73 41.33 41.58 31,924 -0.04(-0.09%)
Jan 25, 2010 41.84 41.84 41.51 41.62 31,796 +0.17(+0.42%)
Jan 22, 2010 41.74 41.91 41.44 41.44 39,821 -0.38(-0.90%)
Jan 21, 2010 42.55 42.66 41.77 41.82 65,589 -0.68(-1.60%)
Jan 20, 2010 42.62 42.67 42.27 42.50 114,993 -0.51(-1.19%)
Jan 19, 2010 42.67 43.02 42.67 43.01 29,232 +0.29(+0.69%)
Jan 15, 2010 43.03 42.72 42.72 42.72 28,369 -0.34(-0.79%)
Jan 14, 2010 42.90 43.09 42.89 43.06 28,678 +0.05(+0.12%)
Jan 13, 2010 42.81 43.11 42.75 43.00 13,774 +0.30(+0.71%)
Jan 12, 2010 42.50 42.74 42.50 42.70 27,980 +0.05(+0.11%)
Jan 11, 2010 42.62 42.75 42.27 42.66 34,211 +0.06(+0.14%)
Jan 08, 2010 42.60 42.60 42.39 42.60 64,919 -0.16(-0.37%)
Jan 07, 2010 42.72 42.78 42.45 42.76 43,848 +0.07(+0.16%)
Jan 06, 2010 42.51 42.71 42.48 42.69 23,571 +0.08(+0.20%)
Jan 05, 2010 42.36 42.61 42.17 42.61 29,046 +0.25(+0.59%)
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.