US Consumer Goods Ishares ETF (NY: IYK )

207.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 54.15 54.50 54.07 54.43 27,437 +0.47(+0.88%)
Jun 29, 2011 53.93 54.05 53.81 53.95 27,840 +0.32(+0.59%)
Jun 28, 2011 53.35 53.64 53.35 53.64 18,441 +0.43(+0.82%)
Jun 27, 2011 52.97 53.37 52.97 53.20 16,181 +0.29(+0.55%)
Jun 24, 2011 53.19 53.30 52.85 52.91 7,222 -0.32(-0.59%)
Jun 23, 2011 52.99 53.23 52.61 53.23 37,287 -0.30(-0.56%)
Jun 22, 2011 53.70 53.85 53.52 53.52 19,515 -0.31(-0.58%)
Jun 21, 2011 53.73 53.95 53.67 53.84 34,623 +0.31(+0.59%)
Jun 20, 2011 53.51 53.56 53.46 53.52 38,238 +0.48(+0.90%)
Jun 17, 2011 53.20 53.28 53.04 53.05 17,331 +0.31(+0.58%)
Jun 16, 2011 52.57 52.94 52.43 52.74 40,456 +0.17(+0.33%)
Jun 15, 2011 53.05 53.13 52.38 52.57 31,850 -0.85(-1.59%)
Jun 14, 2011 53.16 53.55 53.09 53.41 35,386 +0.74(+1.41%)
Jun 13, 2011 52.57 52.86 52.50 52.67 54,980 +0.23(+0.44%)
Jun 10, 2011 52.90 52.93 52.41 52.44 31,209 -0.68(-1.27%)
Jun 09, 2011 52.83 53.35 52.67 53.12 97,216 +0.42(+0.79%)
Jun 08, 2011 52.77 52.81 52.55 52.70 287,051 -0.21(-0.40%)
Jun 07, 2011 53.15 53.20 52.89 52.91 56,191 -0.12(-0.22%)
Jun 06, 2011 53.32 53.36 53.02 53.03 159,534 -0.38(-0.71%)
Jun 03, 2011 53.76 53.76 53.34 53.41 91,352 -1.08(-1.97%)
May 24, 2011 54.64 54.67 54.41 54.48 41,927 -0.05(-0.09%)
May 23, 2011 54.57 54.65 54.36 54.53 35,018 -0.46(-0.83%)
May 20, 2011 55.27 55.27 54.87 54.98 51,165 -0.28(-0.51%)
May 19, 2011 55.15 55.31 54.96 55.27 399,608 +0.28(+0.51%)
May 18, 2011 54.69 55.02 54.55 54.98 399,692 +0.39(+0.72%)
May 17, 2011 54.47 54.69 54.33 54.59 68,414 +0.00(+0.00%)
May 16, 2011 54.59 54.83 54.55 54.59 165,497 -0.16(-0.29%)
May 13, 2011 54.99 55.09 54.68 54.75 71,160 -0.13(-0.24%)
May 12, 2011 54.16 54.94 54.16 54.88 403,210 +0.58(+1.07%)
May 11, 2011 54.44 54.61 54.14 54.30 24,269 -0.20(-0.36%)
May 10, 2011 54.23 54.57 54.23 54.50 386,729 +0.35(+0.64%)
May 09, 2011 54.11 54.22 53.97 54.15 16,755 +0.12(+0.22%)
May 06, 2011 54.15 54.50 53.90 54.03 32,157 +0.16(+0.31%)
May 05, 2011 53.91 54.28 53.74 53.87 49,679 -0.37(-0.68%)
May 04, 2011 54.40 54.42 54.12 54.24 10,543 -0.03(-0.06%)
May 03, 2011 54.26 54.34 54.12 54.27 116,991 -0.03(-0.06%)
May 02, 2011 54.26 54.32 54.26 54.30 17,597 +0.00(+0.00%)
Apr 29, 2011 54.35 54.39 54.23 54.30 14,377 +0.12(+0.22%)
Apr 28, 2011 53.67 54.21 53.67 54.18 31,720 +0.40(+0.74%)
Apr 27, 2011 53.77 53.81 53.56 53.78 17,427 +0.33(+0.62%)
Apr 26, 2011 53.25 53.53 53.16 53.45 102,286 +0.30(+0.56%)
Apr 25, 2011 53.11 53.16 52.88 53.16 22,468 -0.14(-0.27%)
Apr 21, 2011 53.44 53.44 53.22 53.30 73,226 +0.13(+0.25%)
Apr 20, 2011 53.30 53.32 53.13 53.16 63,454 +0.53(+1.00%)
Apr 19, 2011 52.63 52.65 52.34 52.64 91,420 +0.17(+0.33%)
Apr 18, 2011 52.61 52.61 52.20 52.46 38,860 -0.45(-0.85%)
Apr 15, 2011 52.70 53.00 52.60 52.91 19,636 +0.19(+0.36%)
Apr 14, 2011 52.32 52.77 52.28 52.72 75,385 +0.26(+0.49%)
Apr 13, 2011 52.48 52.54 52.34 52.46 30,204 +0.09(+0.16%)
Apr 12, 2011 52.32 52.43 52.08 52.38 74,338 +0.09(+0.18%)
Apr 11, 2011 52.42 52.50 52.26 52.28 135,517 +0.14(+0.27%)
Apr 08, 2011 52.63 52.63 51.96 52.14 789,819 -0.27(-0.51%)
Apr 07, 2011 52.61 52.61 52.18 52.41 16,908 -0.13(-0.24%)
Apr 06, 2011 52.76 52.76 52.47 52.54 20,645 -0.01(-0.01%)
Apr 05, 2011 52.40 52.64 52.39 52.54 20,391 +0.08(+0.15%)
Apr 04, 2011 52.41 52.50 52.34 52.46 12,393 +0.12(+0.23%)
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.