US Consumer Goods Ishares ETF (NY: IYK )

183.61 USD -1.61 (-0.87%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 66.29 66.46 66.21 66.23 69,121 -0.10(-0.15%)
Mar 30, 2011 66.12 66.40 66.09 66.33 105,154 +0.48(+0.73%)
Mar 29, 2011 65.42 65.86 65.42 65.85 8,573 +0.31(+0.47%)
Mar 28, 2011 65.88 65.97 65.54 65.54 26,746 -0.12(-0.18%)
Mar 25, 2011 65.50 65.91 65.50 65.66 18,935 -0.11(-0.17%)
Mar 24, 2011 65.39 65.83 65.35 65.77 15,984 +0.62(+0.95%)
Mar 23, 2011 64.72 65.24 64.55 65.15 10,062 +0.28(+0.43%)
Mar 22, 2011 65.03 65.12 64.85 64.87 13,194 -0.14(-0.22%)
Mar 21, 2011 65.11 65.13 64.99 65.01 12,463 +0.91(+1.42%)
Mar 18, 2011 64.28 64.28 63.94 64.10 39,650 +0.26(+0.42%)
Mar 17, 2011 64.40 64.98 63.76 63.83 17,628 +0.36(+0.58%)
Mar 16, 2011 64.18 64.56 63.16 63.47 28,367 -1.00(-1.55%)
Mar 15, 2011 64.19 64.61 64.16 64.47 23,715 -0.56(-0.86%)
Mar 14, 2011 65.08 65.23 64.65 65.03 26,714 -0.48(-0.73%)
Mar 11, 2011 65.06 65.64 65.00 65.51 26,421 +0.10(+0.15%)
Mar 10, 2011 65.67 65.78 65.38 65.41 78,856 -0.55(-0.83%)
Mar 09, 2011 65.57 66.02 65.56 65.96 5,947 +0.12(+0.19%)
Mar 08, 2011 65.02 65.91 65.02 65.84 29,731 +0.70(+1.07%)
Mar 07, 2011 65.64 65.69 64.92 65.14 16,653 -0.36(-0.55%)
Mar 04, 2011 65.74 65.89 65.11 65.50 18,524 -0.29(-0.44%)
Mar 03, 2011 65.48 65.90 65.46 65.79 28,787 +0.81(+1.25%)
Mar 02, 2011 64.77 65.23 64.77 64.98 10,820 +0.08(+0.12%)
Mar 01, 2011 65.59 65.94 64.90 64.90 252,656 -0.68(-1.04%)
Feb 28, 2011 65.66 65.88 65.52 65.59 14,884 +0.13(+0.20%)
Feb 25, 2011 65.11 65.46 65.06 65.46 7,029 +0.56(+0.86%)
Feb 24, 2011 64.86 65.25 64.45 64.90 22,920 -0.17(-0.26%)
Feb 23, 2011 65.21 65.49 64.85 65.07 20,685 -0.36(-0.55%)
Feb 22, 2011 65.45 65.99 65.34 65.43 15,148 -0.66(-1.00%)
Feb 18, 2011 66.38 66.38 65.87 66.09 28,302 +0.08(+0.12%)
Feb 17, 2011 65.48 66.04 65.44 66.01 14,152 +0.49(+0.75%)
Feb 16, 2011 65.40 65.63 65.37 65.52 15,725 +0.24(+0.37%)
Feb 15, 2011 65.38 65.41 65.12 65.28 22,392 -0.17(-0.26%)
Feb 14, 2011 65.63 66.53 65.35 65.45 23,319 -0.21(-0.32%)
Feb 11, 2011 64.92 65.75 64.90 65.66 575,118 +0.67(+1.03%)
Feb 10, 2011 65.04 65.14 64.77 64.99 46,530 -0.33(-0.51%)
Feb 09, 2011 65.19 65.45 65.12 65.32 17,990 +0.11(+0.17%)
Feb 08, 2011 64.84 65.22 64.81 65.21 143,991 +0.41(+0.63%)
Feb 07, 2011 64.72 65.01 64.56 64.80 10,069 +0.34(+0.53%)
Feb 04, 2011 64.03 64.48 63.93 64.46 22,111 +0.48(+0.75%)
Feb 03, 2011 63.54 64.06 63.54 63.98 32,488 +0.33(+0.52%)
Feb 02, 2011 63.78 63.84 63.45 63.65 242,719 -0.26(-0.41%)
Feb 01, 2011 63.84 64.09 63.84 63.91 20,048 +0.41(+0.65%)
Jan 31, 2011 63.49 63.73 63.24 63.50 496,128 +0.03(+0.05%)
Jan 28, 2011 64.61 64.67 63.44 63.47 17,083 -1.27(-1.96%)
Jan 27, 2011 65.01 65.01 64.56 64.74 19,218 -0.36(-0.55%)
Jan 26, 2011 65.01 65.24 64.98 65.10 21,762 +0.13(+0.19%)
Jan 25, 2011 64.98 64.98 64.63 64.97 29,824 +0.08(+0.13%)
Jan 24, 2011 64.53 64.91 64.53 64.89 9,190 +0.35(+0.54%)
Jan 21, 2011 64.93 65.01 64.43 64.54 13,190 -0.02(-0.03%)
Jan 20, 2011 64.46 64.73 64.39 64.56 14,656 -0.11(-0.17%)
Jan 19, 2011 65.03 65.25 64.58 64.67 19,265 -0.43(-0.66%)
Jan 18, 2011 64.96 65.34 64.96 65.10 32,957 -0.04(-0.06%)
Jan 14, 2011 64.95 65.16 64.95 65.14 15,169 +0.06(+0.09%)
Jan 13, 2011 65.02 65.19 64.96 65.08 16,010 +0.07(+0.11%)
Jan 12, 2011 64.72 65.04 64.71 65.01 18,115 +0.54(+0.84%)
Jan 11, 2011 64.83 64.83 64.34 64.47 23,929 -0.04(-0.06%)
Jan 10, 2011 64.30 64.56 64.21 64.51 22,871 +0.13(+0.20%)
Jan 07, 2011 64.78 64.78 64.19 64.38 23,444 -0.37(-0.57%)
Jan 06, 2011 64.91 64.99 64.63 64.75 39,045 -0.09(-0.14%)
Jan 05, 2011 64.26 64.88 64.26 64.84 9,699 +0.32(+0.50%)
Jan 04, 2011 64.93 65.02 64.35 64.52 30,751 -0.31(-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.