US Consumer Goods Ishares ETF (NY: IYK )

185.49 USD -2.17 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 54.99 56.33 54.99 56.10 157,183 +0.80(+1.45%)
Nov 30, 2009 55.76 55.76 55.10 55.30 15,924 -0.21(-0.38%)
Nov 27, 2009 55.11 55.70 54.56 55.51 5,254 -0.60(-1.07%)
Nov 25, 2009 56.02 56.24 56.02 56.11 20,824 +0.06(+0.11%)
Nov 24, 2009 55.97 56.10 55.66 56.05 47,835 +0.05(+0.09%)
Nov 23, 2009 55.95 56.22 55.91 56.00 50,711 +0.55(+0.99%)
Nov 20, 2009 55.23 55.56 54.80 55.45 22,821 -0.09(-0.16%)
Nov 19, 2009 55.65 55.65 55.16 55.54 26,253 -0.45(-0.80%)
Nov 18, 2009 55.87 56.03 55.62 55.99 24,329 +0.03(+0.05%)
Nov 17, 2009 55.75 55.98 55.71 55.96 39,210 +0.04(+0.08%)
Nov 16, 2009 55.34 56.05 55.34 55.92 44,813 +0.69(+1.24%)
Nov 13, 2009 54.92 55.36 54.78 55.23 26,921 +0.42(+0.77%)
Nov 12, 2009 55.23 55.39 54.75 54.81 21,888 -0.54(-0.98%)
Nov 11, 2009 55.35 55.47 55.13 55.35 24,769 +0.31(+0.56%)
Nov 10, 2009 54.85 55.18 54.83 55.04 39,934 +0.12(+0.22%)
Nov 09, 2009 54.02 54.92 53.94 54.92 63,463 +0.93(+1.72%)
Nov 06, 2009 53.66 54.00 53.66 53.99 22,772 +0.17(+0.32%)
Nov 05, 2009 53.13 53.82 53.13 53.82 10,757 +1.06(+2.01%)
Nov 04, 2009 52.88 53.30 52.73 52.76 30,887 -0.02(-0.04%)
Nov 03, 2009 52.64 52.80 52.49 52.78 20,286 -0.17(-0.32%)
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.