US Consumer Goods Ishares ETF (NY: IYK )

67.62 +0.08 (+0.12%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 43.95 44.17 43.52 43.56 355,134 -0.39(-0.89%)
Apr 29, 2010 43.83 44.12 43.66 43.95 463,091 +0.30(+0.68%)
Apr 28, 2010 43.49 43.78 43.43 43.66 28,075 +0.23(+0.53%)
Apr 27, 2010 44.19 44.20 43.35 43.43 88,429 -0.97(-2.19%)
Apr 26, 2010 44.40 44.63 44.38 44.40 46,713 -0.01(-0.03%)
Apr 23, 2010 44.30 44.42 44.19 44.42 221,034 -0.01(-0.02%)
Apr 22, 2010 44.12 44.42 44.01 44.42 326,043 +0.04(+0.08%)
Apr 21, 2010 44.25 44.45 44.25 44.39 193,967 +0.13(+0.28%)
Apr 20, 2010 44.24 44.29 44.00 44.26 65,415 +0.26(+0.59%)
Apr 19, 2010 43.81 44.00 43.69 44.00 31,663 +0.13(+0.30%)
Apr 16, 2010 44.02 44.23 43.59 43.87 404,033 -0.30(-0.69%)
Apr 15, 2010 43.99 44.17 43.88 44.17 34,038 +0.05(+0.12%)
Apr 14, 2010 43.95 44.12 43.81 44.12 140,170 +0.19(+0.44%)
Apr 13, 2010 43.85 43.98 43.69 43.93 41,005 -0.03(-0.07%)
Apr 12, 2010 43.81 44.01 43.81 43.96 70,440 +0.14(+0.32%)
Apr 09, 2010 43.60 43.83 43.57 43.82 98,360 +0.31(+0.71%)
Apr 08, 2010 43.33 43.58 43.26 43.51 62,788 +0.04(+0.10%)
Apr 07, 2010 43.71 43.71 43.34 43.46 573,311 -0.28(-0.64%)
Apr 06, 2010 43.77 43.88 43.74 43.74 1,106,049 -0.19(-0.44%)
Apr 05, 2010 44.03 44.07 43.88 43.94 49,092 +0.10(+0.22%)
Apr 01, 2010 43.88 43.84 43.84 43.84 207,166 +0.30(+0.70%)
Mar 31, 2010 43.78 43.79 43.54 43.54 54,321 -0.38(-0.86%)
Mar 30, 2010 43.94 44.01 43.74 43.91 18,478 -0.01(-0.02%)
Mar 29, 2010 43.98 43.98 43.85 43.92 51,008 +0.13(+0.29%)
Mar 26, 2010 43.74 43.88 43.60 43.80 20,643 +0.12(+0.27%)
Mar 25, 2010 44.12 44.12 43.34 43.68 19,109 -0.18(-0.40%)
Mar 24, 2010 44.10 44.14 43.81 43.85 82,187 -0.37(-0.83%)
Mar 23, 2010 43.85 44.24 43.82 44.22 25,070 +0.39(+0.89%)
Mar 22, 2010 43.55 43.88 43.22 43.83 19,131 +0.30(+0.69%)
Mar 19, 2010 43.82 43.82 43.44 43.53 19,123 -0.09(-0.20%)
Mar 18, 2010 43.56 43.82 43.56 43.62 14,542 +0.01(+0.03%)
Mar 17, 2010 43.35 43.62 43.35 43.60 32,820 +0.27(+0.63%)
Mar 16, 2010 43.27 43.35 43.14 43.33 47,174 +0.23(+0.53%)
Mar 15, 2010 43.01 43.11 43.00 43.11 31,966 +0.15(+0.34%)
Mar 12, 2010 42.96 43.06 42.89 42.96 31,937 +0.04(+0.09%)
Mar 11, 2010 42.66 42.92 42.46 42.92 59,024 +0.10(+0.24%)
Mar 10, 2010 42.78 42.86 42.70 42.82 47,171 -0.03(-0.07%)
Mar 09, 2010 42.69 43.00 42.69 42.85 28,181 +0.01(+0.02%)
Mar 08, 2010 42.89 42.92 42.75 42.84 20,242 -0.10(-0.22%)
Mar 05, 2010 42.83 42.94 42.61 42.94 35,968 +0.34(+0.79%)
Mar 04, 2010 42.45 42.70 42.44 42.60 17,370 +0.19(+0.45%)
Mar 03, 2010 42.27 42.50 42.27 42.41 24,422 +0.15(+0.36%)
Mar 02, 2010 42.28 42.33 42.12 42.25 100,286 +0.25(+0.59%)
Mar 01, 2010 41.70 42.02 41.70 42.01 129,341 +0.41(+0.99%)
Feb 26, 2010 41.78 41.78 41.44 41.59 25,691 -0.09(-0.21%)
Feb 25, 2010 41.28 41.71 41.24 41.68 52,597 -0.12(-0.30%)
Feb 24, 2010 41.68 41.81 41.52 41.81 49,193 +0.21(+0.49%)
Feb 23, 2010 41.70 41.91 41.49 41.60 26,551 -0.18(-0.44%)
Feb 22, 2010 41.96 41.97 41.75 41.78 60,967 -0.09(-0.21%)
Feb 19, 2010 41.78 41.97 41.73 41.87 38,836 -0.01(-0.02%)
Feb 18, 2010 41.48 41.92 41.48 41.88 25,568 +0.32(+0.78%)
Feb 17, 2010 41.46 41.61 41.36 41.56 37,117 +0.28(+0.68%)
Feb 16, 2010 41.12 41.28 40.96 41.28 55,858 +0.46(+1.12%)
Feb 12, 2010 40.44 40.82 40.82 40.82 19,337 +0.02(+0.05%)
Feb 11, 2010 40.38 40.84 40.15 40.80 48,460 +0.44(+1.10%)
Feb 10, 2010 40.31 40.45 40.04 40.36 45,300 -0.06(-0.14%)
Feb 09, 2010 40.18 40.66 40.08 40.41 69,188 +0.61(+1.52%)
Feb 08, 2010 39.97 40.24 39.81 39.81 29,923 -0.19(-0.48%)
Feb 05, 2010 40.00 40.07 39.44 40.00 44,282 -0.10(-0.24%)
Feb 04, 2010 40.84 40.92 40.09 40.09 26,875 -1.11(-2.70%)
Feb 03, 2010 41.17 41.24 41.05 41.21 37,271 -0.09(-0.23%)
Feb 02, 2010 40.62 41.31 40.57 41.30 15,955 +0.82(+2.02%)
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.