US Consumer Goods Ishares ETF (NY: IYK )

67.72 +0.18 (+0.27%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 53.37 53.37 52.90 53.08 53,937 +0.04(+0.07%)
Jan 30, 2012 52.78 53.19 52.78 53.04 463,989 -0.27(-0.51%)
Jan 27, 2012 53.32 53.57 53.14 53.32 39,967 -0.34(-0.62%)
Jan 26, 2012 54.08 54.16 53.55 53.65 28,775 -0.34(-0.63%)
Jan 25, 2012 53.14 53.99 53.14 53.99 61,311 +0.73(+1.37%)
Jan 24, 2012 53.08 53.27 52.98 53.26 48,860 -0.02(-0.04%)
Jan 23, 2012 53.34 53.44 53.06 53.28 30,390 -0.18(-0.33%)
Jan 20, 2012 53.45 53.47 53.17 53.46 22,617 +0.01(+0.03%)
Jan 19, 2012 53.43 53.57 53.20 53.45 42,502 +0.08(+0.15%)
Jan 18, 2012 53.01 53.39 52.98 53.37 26,634 +0.27(+0.51%)
Jan 17, 2012 53.27 53.45 53.06 53.10 32,149 +0.18(+0.35%)
Jan 13, 2012 52.95 52.98 52.63 52.91 85,037 -0.23(-0.43%)
Jan 12, 2012 53.18 53.19 52.81 53.14 127,375 +0.17(+0.32%)
Jan 11, 2012 53.04 53.06 52.84 52.98 69,417 -0.25(-0.46%)
Jan 10, 2012 53.28 53.29 53.10 53.22 24,106 +0.36(+0.68%)
Jan 09, 2012 52.88 52.93 52.74 52.86 15,027 +0.13(+0.25%)
Jan 06, 2012 53.04 53.04 52.65 52.73 74,612 -0.28(-0.52%)
Jan 05, 2012 52.55 53.04 52.53 53.01 34,151 +0.20(+0.38%)
Jan 04, 2012 52.63 52.83 52.56 52.81 25,128 +0.22(+0.41%)
Dec 30, 2011 52.78 52.78 52.55 52.59 15,108 -0.18(-0.35%)
Dec 29, 2011 52.51 52.84 52.51 52.78 85,821 +0.51(+0.97%)
Dec 28, 2011 52.79 52.79 52.27 52.27 24,095 -0.53(-1.00%)
Dec 27, 2011 52.88 52.92 52.74 52.80 26,905 +0.01(+0.02%)
Dec 23, 2011 52.44 52.79 52.36 52.79 20,549 +0.43(+0.82%)
Dec 21, 2011 51.90 52.39 51.90 52.36 13,133 +0.69(+1.33%)
Dec 20, 2011 51.28 51.74 51.28 51.67 31,201 +0.99(+1.96%)
Dec 19, 2011 51.06 51.34 50.59 50.68 196,499 -0.27(-0.52%)
Dec 16, 2011 51.19 51.48 50.91 50.95 23,630 -0.03(-0.06%)
Dec 15, 2011 50.98 51.13 50.82 50.98 14,109 +0.47(+0.94%)
Dec 14, 2011 50.89 50.95 50.46 50.51 18,260 -0.49(-0.96%)
Dec 13, 2011 51.63 51.88 50.97 51.00 13,680 -0.53(-1.02%)
Dec 12, 2011 51.67 51.70 51.12 51.52 11,635 -0.56(-1.07%)
Dec 09, 2011 51.46 52.14 51.46 52.08 15,081 +0.79(+1.55%)
Dec 08, 2011 51.78 51.92 51.26 51.29 42,291 -0.77(-1.48%)
Dec 07, 2011 52.04 52.19 51.55 52.06 115,200 +0.01(+0.01%)
Dec 06, 2011 51.93 52.29 51.83 52.05 26,689 +0.05(+0.10%)
Dec 05, 2011 52.29 52.29 51.77 51.99 44,002 +0.37(+0.72%)
Dec 02, 2011 52.03 52.06 51.60 51.62 44,521 +0.04(+0.08%)
Dec 01, 2011 51.64 52.09 51.56 51.58 110,664 -0.23(-0.44%)
Nov 30, 2011 51.40 51.81 51.26 51.81 53,379 +1.55(+3.08%)
Nov 29, 2011 49.98 50.44 49.98 50.26 28,242 +0.34(+0.69%)
Nov 28, 2011 49.78 50.06 49.66 49.92 104,239 +1.10(+2.25%)
Nov 25, 2011 48.81 49.22 48.81 48.82 21,122 -0.05(-0.11%)
Nov 23, 2011 49.17 49.23 48.81 48.88 28,370 -0.78(-1.57%)
Nov 22, 2011 49.44 49.96 49.37 49.65 37,153 +0.02(+0.04%)
Nov 21, 2011 49.68 49.87 49.26 49.63 90,047 -0.79(-1.57%)
Nov 18, 2011 50.50 50.68 50.29 50.42 749,471 +0.06(+0.12%)
Nov 17, 2011 50.85 50.97 50.10 50.36 37,012 -0.50(-0.98%)
Nov 16, 2011 51.14 51.64 50.86 50.86 27,076 -0.57(-1.11%)
Nov 15, 2011 51.16 51.66 51.00 51.43 22,211 +0.29(+0.57%)
Nov 14, 2011 51.35 51.41 50.97 51.14 25,904 -0.34(-0.65%)
Nov 11, 2011 51.26 51.59 51.26 51.48 11,931 +0.68(+1.34%)
Nov 10, 2011 50.89 50.94 50.37 50.80 23,172 +0.37(+0.74%)
Nov 09, 2011 50.88 51.03 50.28 50.42 22,268 -1.54(-2.96%)
Nov 08, 2011 51.65 51.99 51.24 51.96 39,321 +0.56(+1.10%)
Nov 07, 2011 51.20 51.45 50.74 51.40 71,683 +0.18(+0.34%)
Nov 04, 2011 51.22 51.27 50.78 51.22 824,446 -0.37(-0.72%)
Nov 03, 2011 51.38 51.64 50.84 51.60 67,544 +0.74(+1.45%)
Nov 02, 2011 50.91 50.97 50.48 50.86 64,517 +0.51(+1.01%)
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.