US Consumer Goods Ishares ETF (NY: IYK )

185.39 USD +2.33 (+1.27%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 56.89 56.89 56.43 56.64 18,866 -0.12(-0.21%)
Feb 25, 2010 56.21 56.80 56.16 56.76 38,624 -0.17(-0.30%)
Feb 24, 2010 56.76 56.94 56.54 56.93 36,125 +0.28(+0.49%)
Feb 23, 2010 56.78 57.07 56.50 56.65 19,498 -0.25(-0.44%)
Feb 22, 2010 57.14 57.16 56.86 56.90 44,771 -0.12(-0.21%)
Feb 19, 2010 56.90 57.15 56.82 57.02 28,519 -0.01(-0.02%)
Feb 18, 2010 56.49 57.08 56.49 57.03 18,776 +0.44(+0.78%)
Feb 17, 2010 56.46 56.67 56.32 56.59 27,257 +0.38(+0.68%)
Feb 16, 2010 56.00 56.21 55.77 56.21 41,019 +0.62(+1.12%)
Feb 12, 2010 55.07 55.59 55.59 55.59 14,200 +0.03(+0.05%)
Feb 11, 2010 54.99 55.61 54.67 55.56 35,586 +0.60(+1.10%)
Feb 10, 2010 54.89 55.09 54.53 54.96 33,266 -0.08(-0.14%)
Feb 09, 2010 54.71 55.37 54.58 55.04 50,808 +0.83(+1.52%)
Feb 08, 2010 54.43 54.80 54.21 54.21 21,974 -0.26(-0.48%)
Feb 05, 2010 54.47 54.57 53.71 54.47 32,518 -0.13(-0.24%)
Feb 04, 2010 55.61 55.73 54.60 54.60 19,736 -1.51(-2.70%)
Feb 03, 2010 56.07 56.16 55.89 56.11 27,370 -0.13(-0.23%)
Feb 02, 2010 55.31 56.26 55.25 56.24 11,717 +1.11(+2.02%)
Feb 01, 2010 55.00 55.22 54.85 55.13 52,487 +0.42(+0.77%)
Jan 29, 2010 55.35 55.52 54.61 54.71 33,341 -0.48(-0.87%)
Jan 28, 2010 55.54 55.73 55.07 55.19 76,790 -0.12(-0.22%)
Jan 27, 2010 55.01 55.31 54.69 55.31 16,172 +0.19(+0.34%)
Jan 26, 2010 54.93 55.32 54.79 55.12 24,082 -0.05(-0.09%)
Jan 25, 2010 55.47 55.47 55.02 55.17 23,985 +0.23(+0.42%)
Jan 22, 2010 55.33 55.56 54.94 54.94 30,039 -0.50(-0.90%)
Jan 21, 2010 56.41 56.55 55.37 55.44 49,477 -0.90(-1.60%)
Jan 20, 2010 56.50 56.57 56.03 56.34 86,744 -0.68(-1.19%)
Jan 19, 2010 56.57 57.03 56.57 57.02 22,051 +0.39(+0.69%)
Jan 15, 2010 57.04 56.63 56.63 56.63 21,400 -0.45(-0.79%)
Jan 14, 2010 56.87 57.12 56.86 57.08 21,633 +0.07(+0.12%)
Jan 13, 2010 56.75 57.14 56.67 57.01 10,391 +0.40(+0.71%)
Jan 12, 2010 56.34 56.65 56.34 56.61 21,107 +0.06(+0.11%)
Jan 11, 2010 56.50 56.67 56.03 56.55 25,807 +0.08(+0.14%)
Jan 08, 2010 56.47 56.47 56.20 56.47 48,971 -0.21(-0.37%)
Jan 07, 2010 56.63 56.71 56.28 56.68 33,077 +0.09(+0.16%)
Jan 06, 2010 56.35 56.62 56.32 56.59 17,781 +0.11(+0.19%)
Jan 05, 2010 56.16 56.48 55.90 56.48 21,911 +0.33(+0.59%)
Jan 04, 2010 55.72 56.20 55.72 56.15 152,534 +0.62(+1.12%)
Dec 31, 2009 56.28 55.53 55.53 55.53 23,600 -0.61(-1.08%)
Dec 30, 2009 56.05 56.22 56.03 56.14 9,397 -0.05(-0.09%)
Dec 29, 2009 56.25 56.32 56.19 56.19 16,866 +0.07(+0.12%)
Dec 28, 2009 56.34 56.34 55.99 56.12 27,146 +0.03(+0.05%)
Dec 24, 2009 55.95 56.15 55.91 56.09 11,867 +0.17(+0.30%)
Dec 23, 2009 55.94 55.94 55.73 55.92 42,224 -0.19(-0.33%)
Dec 22, 2009 55.76 56.15 55.76 56.11 22,205 +0.31(+0.56%)
Dec 21, 2009 55.55 56.00 55.55 55.80 36,124 +0.40(+0.72%)
Dec 18, 2009 55.74 55.74 54.90 55.40 47,655 -0.08(-0.14%)
Dec 17, 2009 55.76 55.86 55.48 55.48 22,754 -0.75(-1.33%)
Dec 16, 2009 56.48 56.60 56.21 56.23 19,929 +0.05(+0.09%)
Dec 15, 2009 56.25 56.36 56.09 56.18 9,169 -0.19(-0.34%)
Dec 14, 2009 56.16 56.39 56.07 56.37 15,558 +0.45(+0.80%)
Dec 11, 2009 56.04 56.21 55.91 55.92 12,250 +0.15(+0.27%)
Dec 10, 2009 55.85 56.04 55.75 55.77 10,948 +0.19(+0.34%)
Dec 09, 2009 55.47 55.76 55.25 55.58 22,723 -0.03(-0.05%)
Dec 08, 2009 55.86 55.86 55.43 55.61 136,704 -0.59(-1.05%)
Dec 07, 2009 56.36 56.36 56.04 56.20 37,371 -0.08(-0.14%)
Dec 04, 2009 56.50 56.78 55.94 56.28 21,346 +0.42(+0.75%)
Dec 03, 2009 56.47 56.50 55.85 55.86 18,681 -0.51(-0.90%)
Dec 02, 2009 56.04 56.60 56.04 56.37 10,308 +0.27(+0.48%)
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.