US Consumer Goods Ishares ETF (NY: IYK )

195.88 -1.02 (-0.52%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 50.91 51.09 50.81 50.86 19,194 +0.10(+0.20%)
Feb 25, 2011 50.49 50.76 50.45 50.76 9,064 +0.43(+0.86%)
Feb 24, 2011 50.29 50.60 49.98 50.33 29,557 -0.13(-0.26%)
Feb 23, 2011 50.57 50.78 50.29 50.46 26,675 -0.28(-0.55%)
Feb 22, 2011 50.75 51.17 50.67 50.74 19,535 -0.51(-1.00%)
Feb 18, 2011 51.47 51.47 51.08 51.25 36,498 +0.06(+0.12%)
Feb 17, 2011 50.77 51.21 50.74 51.19 18,250 +0.38(+0.75%)
Feb 16, 2011 50.71 50.89 50.69 50.81 20,279 +0.19(+0.37%)
Feb 15, 2011 50.70 50.72 50.50 50.62 28,877 -0.13(-0.26%)
Feb 14, 2011 50.89 51.59 50.68 50.75 30,072 -0.16(-0.32%)
Feb 11, 2011 50.34 50.98 50.33 50.91 741,681 +0.52(+1.03%)
Feb 10, 2011 50.43 50.51 50.22 50.39 60,005 -0.26(-0.51%)
Feb 09, 2011 50.55 50.75 50.49 50.65 23,200 +0.09(+0.17%)
Feb 08, 2011 50.28 50.57 50.26 50.57 185,693 +0.32(+0.63%)
Feb 07, 2011 50.19 50.41 50.06 50.25 12,985 +0.26(+0.53%)
Feb 04, 2011 49.65 50.00 49.57 49.98 28,514 +0.37(+0.75%)
Feb 03, 2011 49.27 49.67 49.27 49.61 41,897 +0.26(+0.52%)
Feb 02, 2011 49.46 49.50 49.20 49.36 313,014 -0.20(-0.41%)
Feb 01, 2011 49.50 49.70 49.50 49.56 25,854 +0.32(+0.65%)
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%)
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.