US Consumer Goods Ishares ETF (NY: IYK )

196.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 54.25 54.28 54.02 54.09 42,227 -0.05(-0.09%)
May 23, 2011 54.18 54.26 53.97 54.14 35,268 -0.45(-0.83%)
May 20, 2011 54.88 54.88 54.48 54.59 51,531 -0.28(-0.51%)
May 19, 2011 54.76 54.91 54.57 54.87 402,465 +0.28(+0.51%)
May 18, 2011 54.30 54.63 54.17 54.59 402,549 +0.39(+0.72%)
May 17, 2011 54.08 54.30 53.95 54.20 68,903 +0.00(+0.00%)
May 16, 2011 54.20 54.44 54.17 54.20 166,680 -0.16(-0.29%)
May 13, 2011 54.60 54.70 54.29 54.36 71,669 -0.13(-0.24%)
May 12, 2011 53.78 54.55 53.78 54.49 406,092 +0.58(+1.07%)
May 11, 2011 54.06 54.22 53.75 53.92 24,443 -0.19(-0.36%)
May 10, 2011 53.85 54.18 53.85 54.11 389,494 +0.34(+0.64%)
May 09, 2011 53.73 53.84 53.58 53.77 16,875 +0.12(+0.22%)
May 06, 2011 53.77 54.11 53.52 53.65 32,387 +0.16(+0.31%)
May 05, 2011 53.53 53.89 53.35 53.49 50,035 -0.37(-0.68%)
May 04, 2011 54.01 54.03 53.74 53.85 10,619 -0.03(-0.06%)
May 03, 2011 53.88 53.95 53.74 53.88 117,828 -0.03(-0.06%)
May 02, 2011 53.88 53.93 53.88 53.92 17,723 +0.00(+0.00%)
Apr 29, 2011 53.96 54.00 53.85 53.92 14,479 +0.12(+0.22%)
Apr 28, 2011 53.29 53.82 53.29 53.80 31,946 +0.40(+0.74%)
Apr 27, 2011 53.39 53.43 53.18 53.40 17,551 +0.33(+0.62%)
Apr 26, 2011 52.87 53.15 52.79 53.07 103,017 +0.30(+0.56%)
Apr 25, 2011 52.73 52.78 52.51 52.78 22,628 -0.14(-0.27%)
Apr 21, 2011 53.06 53.06 52.84 52.92 73,749 +0.13(+0.25%)
Apr 20, 2011 52.93 52.94 52.75 52.79 63,908 +0.52(+1.00%)
Apr 19, 2011 52.26 52.27 51.97 52.26 92,073 +0.17(+0.33%)
Apr 18, 2011 52.23 52.23 51.83 52.09 39,138 -0.44(-0.85%)
Apr 15, 2011 52.33 52.62 52.22 52.54 19,776 +0.19(+0.36%)
Apr 14, 2011 51.95 52.40 51.91 52.35 75,924 +0.26(+0.49%)
Apr 13, 2011 52.11 52.16 51.97 52.09 30,420 +0.09(+0.16%)
Apr 12, 2011 51.94 52.06 51.71 52.01 74,869 +0.09(+0.18%)
Apr 11, 2011 52.05 52.13 51.89 51.91 136,486 +0.14(+0.27%)
Apr 08, 2011 52.26 52.26 51.59 51.77 795,466 -0.27(-0.51%)
Apr 07, 2011 52.24 52.24 51.81 52.04 17,029 -0.12(-0.24%)
Apr 06, 2011 52.39 52.39 52.10 52.16 20,792 -0.01(-0.01%)
Apr 05, 2011 52.03 52.26 52.02 52.17 20,537 +0.08(+0.15%)
Apr 04, 2011 52.04 52.12 51.97 52.09 12,482 +0.12(+0.22%)
Apr 01, 2011 51.92 52.15 51.76 51.98 18,276 +0.36(+0.69%)
Mar 31, 2011 51.66 51.80 51.60 51.62 88,690 -0.08(-0.15%)
Mar 30, 2011 51.53 51.75 51.51 51.69 134,924 +0.37(+0.73%)
Mar 29, 2011 50.99 51.33 50.99 51.32 11,000 +0.24(+0.47%)
Mar 28, 2011 51.34 51.41 51.08 51.08 34,318 -0.09(-0.18%)
Mar 25, 2011 51.05 51.36 51.05 51.17 24,295 +0.17(+0.34%)
Mar 24, 2011 50.70 51.05 50.67 51.00 20,613 +0.48(+0.95%)
Mar 23, 2011 50.19 50.59 50.05 50.52 12,976 +0.22(+0.43%)
Mar 22, 2011 50.43 50.50 50.29 50.30 17,015 -0.11(-0.22%)
Mar 21, 2011 50.49 50.50 50.39 50.41 16,072 +0.71(+1.42%)
Mar 18, 2011 49.84 49.84 49.58 49.70 51,133 +0.21(+0.42%)
Mar 17, 2011 49.94 50.39 49.44 49.50 22,733 +0.28(+0.58%)
Mar 16, 2011 49.77 50.06 48.98 49.22 36,582 -0.78(-1.55%)
Mar 15, 2011 49.78 50.10 49.75 49.99 30,583 -0.43(-0.86%)
Mar 14, 2011 50.46 50.58 50.13 50.43 34,450 -0.37(-0.73%)
Mar 11, 2011 50.45 50.90 50.40 50.80 34,072 +0.08(+0.15%)
Mar 10, 2011 50.92 51.01 50.70 50.72 101,693 -0.43(-0.83%)
Mar 09, 2011 50.84 51.19 50.84 51.15 7,669 +0.10(+0.19%)
Mar 08, 2011 50.42 51.11 50.42 51.05 38,341 +0.54(+1.07%)
Mar 07, 2011 50.90 50.94 50.34 50.51 21,475 -0.28(-0.55%)
Mar 04, 2011 50.98 51.09 50.49 50.79 23,888 -0.22(-0.44%)
Mar 03, 2011 50.77 51.10 50.76 51.02 37,124 +0.63(+1.25%)
Mar 02, 2011 50.22 50.58 50.22 50.39 13,953 +0.06(+0.12%)
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.