US Consumer Goods Ishares ETF (NY: IYK )

196.46 +0.14 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 49.23 49.42 49.04 49.24 639,814 +0.02(+0.05%)
Jan 28, 2011 50.10 50.15 49.19 49.22 22,030 -0.98(-1.96%)
Jan 27, 2011 50.41 50.41 50.06 50.20 24,783 -0.28(-0.55%)
Jan 26, 2011 50.41 50.59 50.39 50.48 28,064 +0.10(+0.19%)
Jan 25, 2011 50.39 50.39 50.12 50.38 38,461 +0.07(+0.13%)
Jan 24, 2011 50.04 50.33 50.04 50.32 11,851 +0.27(+0.54%)
Jan 21, 2011 50.35 50.41 49.96 50.05 17,010 -0.02(-0.03%)
Jan 20, 2011 49.98 50.19 49.93 50.06 18,900 -0.09(-0.17%)
Jan 19, 2011 50.43 50.60 50.08 50.15 24,844 -0.33(-0.66%)
Jan 18, 2011 50.37 50.67 50.37 50.48 42,501 -0.03(-0.06%)
Jan 14, 2011 50.36 50.53 50.36 50.51 19,562 +0.05(+0.09%)
Jan 13, 2011 50.42 50.55 50.37 50.46 20,646 +0.05(+0.11%)
Jan 12, 2011 50.19 50.43 50.18 50.41 23,361 +0.42(+0.84%)
Jan 11, 2011 50.27 50.27 49.89 49.99 30,859 -0.03(-0.06%)
Jan 10, 2011 49.86 50.06 49.79 50.02 29,494 +0.10(+0.20%)
Jan 07, 2011 50.23 50.23 49.77 49.92 30,233 -0.29(-0.57%)
Jan 06, 2011 50.33 50.39 50.12 50.21 50,353 -0.07(-0.14%)
Jan 05, 2011 49.83 50.31 49.83 50.28 12,507 +0.25(+0.50%)
Jan 04, 2011 50.35 50.42 49.90 50.03 39,656 -0.24(-0.48%)
Jan 03, 2011 50.41 50.41 50.22 50.27 27,453 +0.22(+0.43%)
Dec 31, 2010 50.06 50.19 50.04 50.05 71,395 -0.02(-0.03%)
Dec 30, 2010 50.01 50.17 49.99 50.07 34,792 -0.01(-0.02%)
Dec 29, 2010 50.23 50.23 50.08 50.08 18,383 +0.03(+0.06%)
Dec 28, 2010 50.24 50.24 49.94 50.05 22,240 -0.03(-0.06%)
Dec 27, 2010 50.05 50.22 50.00 50.08 13,784 -0.15(-0.29%)
Dec 23, 2010 50.22 50.37 50.17 50.22 10,707 -0.11(-0.22%)
Dec 22, 2010 50.29 50.33 50.09 50.33 10,184 +0.03(+0.06%)
Dec 21, 2010 50.39 50.49 50.25 50.30 33,497 +0.05(+0.11%)
Dec 20, 2010 50.42 50.42 50.14 50.25 19,828 +0.12(+0.23%)
Dec 17, 2010 49.97 50.17 49.95 50.13 48,487 +0.19(+0.39%)
Dec 16, 2010 49.52 49.94 49.39 49.94 46,011 +0.46(+0.93%)
Dec 15, 2010 49.37 49.62 49.37 49.48 29,527 +0.03(+0.06%)
Dec 14, 2010 49.40 49.59 49.36 49.45 48,818 +0.15(+0.30%)
Dec 13, 2010 49.56 49.56 49.30 49.30 83,561 -0.02(-0.03%)
Dec 10, 2010 49.34 49.39 49.27 49.32 13,223 +0.06(+0.13%)
Dec 09, 2010 49.36 49.36 49.16 49.26 31,553 +0.15(+0.30%)
Dec 08, 2010 48.98 49.11 48.86 49.11 39,875 +0.19(+0.39%)
Dec 07, 2010 49.28 49.28 48.91 48.92 156,824 +0.04(+0.08%)
Dec 06, 2010 48.71 48.94 48.71 48.88 41,616 -0.06(-0.13%)
Dec 03, 2010 48.70 48.98 48.70 48.94 52,516 +0.09(+0.19%)
Dec 02, 2010 48.45 48.86 48.45 48.85 94,553 +0.33(+0.68%)
Dec 01, 2010 48.25 48.59 48.18 48.52 176,423 +0.89(+1.86%)
Nov 30, 2010 47.45 47.82 47.45 47.63 20,742 -0.25(-0.53%)
Nov 29, 2010 47.81 47.97 47.51 47.88 13,904 -0.24(-0.50%)
Nov 26, 2010 47.95 48.22 47.95 48.12 14,139 -0.09(-0.19%)
Nov 24, 2010 48.20 48.22 48.22 48.22 9,342 +0.42(+0.87%)
Nov 23, 2010 47.82 47.86 47.72 47.80 3,609 -0.61(-1.27%)
Nov 22, 2010 48.34 48.41 48.06 48.41 10,132 +0.05(+0.10%)
Nov 19, 2010 48.22 48.41 48.02 48.36 13,812 +0.12(+0.26%)
Nov 18, 2010 48.06 48.38 48.03 48.24 18,215 +0.59(+1.24%)
Nov 17, 2010 47.56 47.78 47.56 47.65 7,625 +0.12(+0.26%)
Nov 16, 2010 47.88 48.08 47.36 47.52 17,096 -0.66(-1.37%)
Nov 15, 2010 48.28 48.49 48.18 48.18 26,101 +0.05(+0.11%)
Nov 12, 2010 48.25 48.37 47.94 48.13 28,940 -0.38(-0.78%)
Nov 11, 2010 48.12 48.51 48.12 48.51 28,715 +0.06(+0.13%)
Nov 10, 2010 48.41 48.45 48.12 48.45 71,780 +0.02(+0.03%)
Nov 09, 2010 48.91 48.91 48.32 48.43 23,919 -0.28(-0.58%)
Nov 08, 2010 48.72 48.75 48.49 48.72 15,421 -0.01(-0.02%)
Nov 05, 2010 48.75 48.77 48.52 48.72 41,013 -0.01(-0.02%)
Nov 04, 2010 48.53 48.75 48.39 48.73 38,006 +0.69(+1.43%)
Nov 03, 2010 48.03 48.05 47.65 48.05 22,305 +0.18(+0.37%)
Nov 02, 2010 47.95 47.96 47.81 47.87 129,831 +0.18(+0.39%)
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.