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 (%)
Jul 29, 2011 51.18 51.86 51.14 51.42 37,617 -0.30(-0.57%)
Jul 28, 2011 51.71 52.23 51.66 51.72 65,566 +0.08(+0.15%)
Jul 27, 2011 52.22 52.29 51.60 51.64 24,054 -0.75(-1.43%)
Jul 26, 2011 52.72 52.72 52.38 52.39 16,438 -0.29(-0.55%)
Jul 25, 2011 52.66 52.94 52.66 52.68 37,724 -0.52(-0.98%)
Jul 22, 2011 53.23 53.23 53.17 53.20 15,529 -0.02(-0.04%)
Jul 21, 2011 52.89 53.27 52.89 53.23 29,179 +0.47(+0.89%)
Jul 20, 2011 53.03 53.03 52.60 52.76 14,197 -0.16(-0.30%)
Jul 19, 2011 52.39 52.97 52.35 52.92 22,104 +0.87(+1.66%)
Jul 18, 2011 52.31 52.31 51.76 52.05 11,934 -0.43(-0.82%)
Jul 15, 2011 52.55 52.55 52.11 52.48 29,709 +0.16(+0.30%)
Jul 14, 2011 52.68 52.83 52.23 52.32 37,994 -0.27(-0.52%)
Jul 13, 2011 52.84 52.90 52.49 52.60 24,953 +0.05(+0.10%)
Jul 12, 2011 52.59 52.90 52.54 52.54 34,996 -0.20(-0.39%)
Jul 11, 2011 52.85 53.03 52.65 52.75 41,000 -0.67(-1.25%)
Jul 08, 2011 53.09 53.42 53.09 53.42 24,650 -0.20(-0.37%)
Jul 07, 2011 53.67 53.73 53.55 53.61 65,176 +0.39(+0.74%)
Jul 06, 2011 53.07 53.33 52.99 53.22 26,766 +0.20(+0.37%)
Jul 05, 2011 52.95 53.14 52.94 53.02 120,832 +0.08(+0.14%)
Jul 01, 2011 52.30 53.01 52.23 52.95 49,437 +0.58(+1.10%)
Jun 30, 2011 52.10 52.45 52.03 52.37 28,514 +0.46(+0.88%)
Jun 29, 2011 51.89 52.00 51.78 51.91 28,933 +0.30(+0.59%)
Jun 28, 2011 51.34 51.61 51.34 51.61 19,165 +0.42(+0.82%)
Jun 27, 2011 50.96 51.35 50.96 51.19 16,816 +0.28(+0.55%)
Jun 24, 2011 51.18 51.28 50.85 50.91 7,506 -0.30(-0.59%)
Jun 23, 2011 50.99 51.22 50.63 51.22 38,751 -0.29(-0.56%)
Jun 22, 2011 51.68 51.81 51.50 51.50 20,281 -0.30(-0.58%)
Jun 21, 2011 51.70 51.91 51.64 51.80 35,982 +0.30(+0.59%)
Jun 20, 2011 51.49 51.54 51.44 51.50 39,739 +0.46(+0.90%)
Jun 17, 2011 51.19 51.27 51.03 51.04 18,012 +0.29(+0.58%)
Jun 16, 2011 50.59 50.94 50.45 50.75 42,044 +0.17(+0.33%)
Jun 15, 2011 51.04 51.12 50.40 50.58 33,100 -0.82(-1.59%)
Jun 14, 2011 51.15 51.52 51.09 51.40 36,776 +0.71(+1.40%)
Jun 13, 2011 50.59 50.86 50.51 50.68 57,139 +0.22(+0.44%)
Jun 10, 2011 50.91 50.93 50.43 50.46 32,434 -0.65(-1.27%)
Jun 09, 2011 50.84 51.34 50.68 51.11 101,033 +0.40(+0.79%)
Jun 08, 2011 50.78 50.81 50.57 50.71 298,320 -0.20(-0.40%)
Jun 07, 2011 51.14 51.19 50.89 50.91 58,397 -0.11(-0.22%)
Jun 06, 2011 51.31 51.34 51.02 51.03 165,798 -0.36(-0.71%)
Jun 03, 2011 51.73 51.73 51.33 51.39 94,939 -1.03(-1.97%)
May 24, 2011 52.57 52.60 52.35 52.42 43,573 -0.05(-0.09%)
May 23, 2011 52.51 52.59 52.30 52.47 36,393 -0.44(-0.83%)
May 20, 2011 53.19 53.19 52.79 52.91 53,174 -0.27(-0.51%)
May 19, 2011 53.07 53.22 52.88 53.18 415,296 +0.27(+0.51%)
May 18, 2011 52.62 52.94 52.49 52.91 415,384 +0.38(+0.72%)
May 17, 2011 52.41 52.62 52.28 52.53 71,100 +0.00(+0.00%)
May 16, 2011 52.53 52.76 52.49 52.53 171,994 -0.15(-0.29%)
May 13, 2011 52.91 53.01 52.61 52.68 73,954 -0.13(-0.24%)
May 12, 2011 52.11 52.87 52.11 52.81 419,039 +0.56(+1.07%)
May 11, 2011 52.39 52.54 52.09 52.25 25,222 -0.19(-0.36%)
May 10, 2011 52.18 52.51 52.18 52.44 401,912 +0.33(+0.64%)
May 09, 2011 52.07 52.17 51.93 52.11 17,413 +0.11(+0.22%)
May 06, 2011 52.11 52.44 51.86 51.99 33,419 +0.16(+0.31%)
May 05, 2011 51.87 52.23 51.71 51.83 51,630 -0.35(-0.68%)
May 04, 2011 52.34 52.36 52.08 52.19 10,957 -0.03(-0.06%)
May 03, 2011 52.21 52.29 52.08 52.22 121,584 -0.03(-0.06%)
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.