US Consumer Goods Ishares ETF (NY: IYK )

196.46 +0.14 (+0.07%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 43.11 43.11 42.76 42.92 24,897 -0.09(-0.21%)
Feb 25, 2010 42.59 43.04 42.56 43.01 50,971 -0.13(-0.30%)
Feb 24, 2010 43.01 43.15 42.84 43.14 47,674 +0.21(+0.49%)
Feb 23, 2010 43.03 43.24 42.81 42.93 25,731 -0.19(-0.44%)
Feb 22, 2010 43.30 43.31 43.09 43.12 59,084 -0.09(-0.21%)
Feb 19, 2010 43.12 43.31 43.06 43.21 37,636 -0.01(-0.02%)
Feb 18, 2010 42.81 43.25 42.81 43.21 24,778 +0.33(+0.78%)
Feb 17, 2010 42.78 42.94 42.67 42.88 35,970 +0.29(+0.68%)
Feb 16, 2010 42.43 42.59 42.26 42.59 54,132 +0.47(+1.12%)
Feb 12, 2010 41.73 42.12 42.12 42.12 18,739 +0.02(+0.05%)
Feb 11, 2010 41.67 42.14 41.43 42.10 46,962 +0.46(+1.10%)
Feb 10, 2010 41.59 41.74 41.32 41.65 43,900 -0.06(-0.14%)
Feb 09, 2010 41.46 41.95 41.36 41.70 67,051 +0.63(+1.52%)
Feb 08, 2010 41.24 41.52 41.08 41.08 28,998 -0.20(-0.48%)
Feb 05, 2010 41.27 41.35 40.70 41.27 42,913 -0.10(-0.24%)
Feb 04, 2010 42.14 42.23 41.37 41.37 26,045 -1.15(-2.70%)
Feb 03, 2010 42.49 42.56 42.35 42.52 36,120 -0.10(-0.23%)
Feb 02, 2010 41.91 42.63 41.87 42.62 15,462 +0.84(+2.02%)
Feb 01, 2010 41.68 41.84 41.56 41.77 69,266 +0.32(+0.77%)
Jan 29, 2010 41.94 42.07 41.38 41.46 43,999 -0.36(-0.87%)
Jan 28, 2010 42.09 42.23 41.73 41.82 101,339 -0.09(-0.22%)
Jan 27, 2010 41.68 41.91 41.44 41.91 21,342 +0.14(+0.34%)
Jan 26, 2010 41.62 41.92 41.52 41.77 31,780 -0.04(-0.09%)
Jan 25, 2010 42.03 42.03 41.69 41.81 31,652 +0.17(+0.42%)
Jan 22, 2010 41.93 42.10 41.63 41.63 39,642 -0.38(-0.90%)
Jan 21, 2010 42.74 42.85 41.96 42.01 65,294 -0.68(-1.60%)
Jan 20, 2010 42.81 42.87 42.46 42.69 114,475 -0.52(-1.19%)
Jan 19, 2010 42.87 43.21 42.87 43.21 29,100 +0.30(+0.69%)
Jan 15, 2010 43.22 42.91 42.91 42.91 28,241 -0.34(-0.79%)
Jan 14, 2010 43.09 43.29 43.09 43.25 28,548 +0.05(+0.12%)
Jan 13, 2010 43.00 43.30 42.94 43.20 13,712 +0.30(+0.71%)
Jan 12, 2010 42.69 42.93 42.69 42.90 27,854 +0.05(+0.11%)
Jan 11, 2010 42.81 42.94 42.46 42.85 34,057 +0.06(+0.14%)
Jan 08, 2010 42.79 42.79 42.59 42.79 64,626 -0.16(-0.37%)
Jan 07, 2010 42.91 42.97 42.65 42.95 43,651 +0.07(+0.16%)
Jan 06, 2010 42.70 42.90 42.68 42.88 23,465 +0.08(+0.20%)
Jan 05, 2010 42.56 42.80 42.36 42.80 28,915 +0.25(+0.59%)
Jan 04, 2010 42.22 42.59 42.22 42.55 201,298 +0.47(+1.12%)
Dec 31, 2009 42.65 42.08 42.08 42.08 31,144 -0.46(-1.08%)
Dec 30, 2009 42.47 42.60 42.46 42.54 12,401 -0.04(-0.09%)
Dec 29, 2009 42.62 42.68 42.58 42.58 22,257 +0.05(+0.12%)
Dec 28, 2009 42.69 42.69 42.43 42.52 35,824 +0.02(+0.05%)
Dec 24, 2009 42.40 42.55 42.37 42.50 15,660 +0.13(+0.30%)
Dec 23, 2009 42.39 42.39 42.23 42.38 55,722 -0.14(-0.33%)
Dec 22, 2009 42.25 42.55 42.25 42.52 29,303 +0.23(+0.56%)
Dec 21, 2009 42.09 42.43 42.09 42.28 47,672 +0.30(+0.72%)
Dec 18, 2009 42.24 42.24 41.60 41.98 62,890 -0.06(-0.14%)
Dec 17, 2009 42.25 42.32 42.04 42.04 30,028 -0.57(-1.33%)
Dec 16, 2009 42.80 42.89 42.59 42.61 26,300 +0.04(+0.09%)
Dec 15, 2009 42.62 42.71 42.50 42.57 12,100 -0.14(-0.34%)
Dec 14, 2009 42.56 42.73 42.49 42.71 20,531 +0.34(+0.80%)
Dec 11, 2009 42.46 42.59 42.37 42.37 16,166 +0.11(+0.27%)
Dec 10, 2009 42.32 42.46 42.24 42.26 14,448 +0.14(+0.34%)
Dec 09, 2009 42.03 42.25 41.87 42.12 29,987 -0.02(-0.05%)
Dec 08, 2009 42.33 42.33 42.00 42.14 180,407 -0.45(-1.05%)
Dec 07, 2009 42.71 42.71 42.46 42.59 49,318 -0.06(-0.14%)
Dec 04, 2009 42.81 43.03 42.39 42.65 28,170 +0.32(+0.75%)
Dec 03, 2009 42.79 42.81 42.32 42.33 24,653 -0.39(-0.90%)
Dec 02, 2009 42.46 42.89 42.46 42.71 13,603 +0.20(+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.