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 (%)
Oct 29, 2010 45.96 46.25 45.96 46.25 25,521 +0.17(+0.36%)
Oct 28, 2010 46.08 46.23 45.88 46.08 17,535 +0.08(+0.18%)
Oct 27, 2010 45.94 46.07 45.69 46.00 97,280 -0.34(-0.72%)
Oct 25, 2010 46.59 46.59 46.31 46.34 409,907 +0.20(+0.44%)
Oct 22, 2010 46.06 46.21 46.04 46.13 20,823 +0.13(+0.29%)
Oct 21, 2010 46.18 46.36 45.85 46.00 31,408 +0.07(+0.15%)
Oct 20, 2010 45.65 46.12 45.65 45.93 170,671 +0.37(+0.80%)
Oct 19, 2010 45.54 45.87 45.38 45.57 19,381 -0.50(-1.09%)
Oct 18, 2010 45.92 46.07 45.91 46.07 12,415 +0.12(+0.26%)
Oct 15, 2010 46.19 46.19 45.74 45.95 100,499 +0.12(+0.26%)
Oct 14, 2010 45.89 45.95 45.70 45.83 80,491 +0.09(+0.20%)
Oct 13, 2010 45.58 45.90 45.53 45.74 18,566 +0.40(+0.87%)
Oct 12, 2010 45.10 45.45 45.05 45.34 11,663 +0.19(+0.43%)
Oct 11, 2010 45.10 45.22 45.09 45.15 23,736 +0.05(+0.12%)
Oct 08, 2010 45.10 45.18 44.76 45.10 212,887 +0.39(+0.87%)
Oct 07, 2010 45.04 45.04 44.57 44.71 74,780 -0.17(-0.38%)
Oct 06, 2010 44.91 44.94 44.82 44.88 105,569 +0.06(+0.13%)
Oct 05, 2010 44.60 44.87 44.46 44.82 54,682 +0.60(+1.37%)
Oct 04, 2010 44.21 44.40 44.04 44.22 135,665 -0.09(-0.20%)
Oct 01, 2010 44.31 44.48 44.07 44.31 88,824 +0.07(+0.17%)
Sep 30, 2010 45.86 44.78 44.02 44.23 49,115 -0.14(-0.32%)
Sep 29, 2010 44.40 44.54 44.32 44.37 24,846 -0.20(-0.45%)
Sep 28, 2010 44.33 44.63 44.11 44.57 53,089 +0.17(+0.39%)
Sep 27, 2010 44.46 44.63 44.40 44.40 37,776 -0.16(-0.35%)
Sep 24, 2010 44.38 44.61 44.23 44.56 22,937 +0.68(+1.55%)
Sep 23, 2010 44.01 44.18 43.84 43.88 21,010 -0.36(-0.82%)
Sep 22, 2010 44.29 44.41 44.16 44.24 53,780 -0.07(-0.15%)
Sep 21, 2010 44.51 44.51 44.09 44.31 28,974 -0.08(-0.18%)
Sep 20, 2010 44.01 44.46 43.90 44.39 9,467 +0.53(+1.22%)
Sep 17, 2010 43.86 44.21 43.86 43.86 25,819 -0.07(-0.17%)
Sep 15, 2010 43.55 43.98 43.50 43.93 25,654 +0.26(+0.60%)
Sep 14, 2010 43.60 43.81 43.58 43.67 17,194 -0.04(-0.09%)
Sep 13, 2010 43.76 43.81 43.54 43.71 49,975 +0.24(+0.55%)
Sep 10, 2010 43.32 43.50 43.32 43.47 3,431 +0.14(+0.33%)
Sep 09, 2010 43.57 43.57 43.25 43.33 28,833 +0.16(+0.38%)
Sep 08, 2010 43.10 43.28 43.10 43.17 14,795 +0.16(+0.38%)
Sep 07, 2010 43.03 43.22 42.96 43.00 76,977 -0.30(-0.69%)
Sep 03, 2010 43.23 43.30 42.98 43.30 13,222 +0.46(+1.07%)
Sep 02, 2010 42.70 42.86 42.61 42.84 19,465 +0.28(+0.66%)
Sep 01, 2010 42.14 42.57 42.14 42.56 330,628 +0.85(+2.05%)
Aug 31, 2010 41.52 41.84 41.39 41.70 29,924 +0.04(+0.09%)
Aug 30, 2010 41.94 42.17 41.66 41.67 21,476 -0.42(-0.99%)
Aug 27, 2010 42.08 42.11 41.44 42.08 43,720 +0.40(+0.96%)
Aug 26, 2010 42.05 42.05 41.56 41.68 145,545 -0.24(-0.57%)
Aug 25, 2010 41.56 42.02 41.41 41.92 67,900 +0.08(+0.20%)
Aug 24, 2010 41.55 42.03 41.55 41.84 245,769 -0.33(-0.77%)
Aug 23, 2010 42.43 42.59 42.14 42.17 19,626 -0.07(-0.16%)
Aug 20, 2010 42.15 42.29 42.06 42.23 18,179 -0.06(-0.14%)
Aug 19, 2010 42.68 42.68 42.11 42.29 12,256 -0.63(-1.47%)
Aug 18, 2010 42.71 43.03 42.58 42.92 38,934 +0.20(+0.47%)
Aug 17, 2010 42.60 42.97 42.43 42.72 21,064 +0.47(+1.11%)
Aug 16, 2010 41.91 42.34 41.91 42.25 13,587 +0.03(+0.07%)
Aug 13, 2010 42.40 42.41 42.18 42.22 15,651 -0.07(-0.16%)
Aug 12, 2010 41.97 42.40 41.88 42.29 300,639 -0.11(-0.26%)
Aug 11, 2010 42.78 42.78 42.38 42.40 87,240 -0.88(-2.04%)
Aug 10, 2010 42.90 43.47 42.90 43.29 29,528 -0.04(-0.09%)
Aug 09, 2010 43.26 43.43 43.22 43.32 71,179 +0.23(+0.53%)
Aug 06, 2010 43.09 43.12 42.60 43.09 11,318 +0.05(+0.12%)
Aug 05, 2010 42.77 43.06 42.77 43.04 17,734 -0.10(-0.24%)
Aug 04, 2010 42.95 43.20 42.95 43.15 9,239 +0.26(+0.61%)
Aug 03, 2010 43.35 43.15 42.79 42.89 26,387 -0.46(-1.06%)
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.