US Consumer Goods Ishares ETF (NY: IYK )

208.22 +0.82 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 45.68 45.90 45.22 45.27 341,718 -0.41(-0.89%)
Apr 29, 2010 45.55 45.85 45.37 45.68 445,597 +0.31(+0.68%)
Apr 28, 2010 45.20 45.50 45.13 45.37 27,014 +0.24(+0.53%)
Apr 27, 2010 45.93 45.93 45.06 45.13 85,089 -1.01(-2.19%)
Apr 26, 2010 46.14 46.38 46.12 46.14 44,948 -0.02(-0.03%)
Apr 23, 2010 46.04 46.16 45.93 46.16 212,684 -0.01(-0.02%)
Apr 22, 2010 45.85 46.17 45.74 46.17 313,726 +0.04(+0.08%)
Apr 21, 2010 45.98 46.20 45.98 46.13 186,639 +0.13(+0.28%)
Apr 20, 2010 45.98 46.03 45.73 46.00 62,944 +0.27(+0.59%)
Apr 19, 2010 45.53 45.73 45.41 45.73 30,466 +0.14(+0.30%)
Apr 16, 2010 45.75 45.97 45.30 45.59 388,770 -0.31(-0.69%)
Apr 15, 2010 45.71 45.91 45.60 45.91 32,752 +0.05(+0.12%)
Apr 14, 2010 45.68 45.85 45.53 45.85 134,874 +0.20(+0.44%)
Apr 13, 2010 45.57 45.71 45.41 45.65 39,456 -0.03(-0.07%)
Apr 12, 2010 45.53 45.74 45.53 45.68 67,779 +0.15(+0.32%)
Apr 09, 2010 45.32 45.55 45.28 45.54 94,644 +0.32(+0.71%)
Apr 08, 2010 45.03 45.29 44.96 45.22 60,416 +0.05(+0.10%)
Apr 07, 2010 45.42 45.42 45.04 45.17 551,653 -0.29(-0.64%)
Apr 06, 2010 45.48 45.61 45.46 45.46 1,064,266 -0.20(-0.44%)
Apr 05, 2010 45.76 45.80 45.60 45.66 47,238 +0.10(+0.22%)
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.