US Consumer Goods Ishares ETF (NY: IYK )

182.41 USD -0.79 (-0.43%)
Streaming Delayed Price Updated: 1:07 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 69.24 69.29 69.09 69.18 11,285 +0.15(+0.22%)
Apr 28, 2011 68.38 69.06 68.38 69.03 24,898 +0.51(+0.74%)
Apr 27, 2011 68.50 68.56 68.24 68.52 13,679 +0.42(+0.62%)
Apr 26, 2011 67.84 68.20 67.73 68.10 80,287 +0.38(+0.56%)
Apr 25, 2011 67.66 67.72 67.38 67.72 17,636 -0.18(-0.27%)
Apr 21, 2011 68.08 68.08 67.80 67.90 57,477 +0.17(+0.25%)
Apr 20, 2011 67.91 67.93 67.69 67.73 49,807 +0.67(+1.00%)
Apr 19, 2011 67.05 67.07 66.68 67.06 71,758 +0.22(+0.33%)
Apr 18, 2011 67.02 67.02 66.50 66.84 30,503 -0.57(-0.85%)
Apr 15, 2011 67.14 67.52 67.01 67.41 15,413 +0.24(+0.36%)
Apr 14, 2011 66.66 67.23 66.61 67.17 59,172 +0.33(+0.49%)
Apr 13, 2011 66.86 66.93 66.68 66.84 23,708 +0.11(+0.16%)
Apr 12, 2011 66.65 66.80 66.35 66.73 58,350 +0.12(+0.18%)
Apr 11, 2011 66.78 66.89 66.58 66.61 106,371 +0.18(+0.27%)
Apr 08, 2011 67.05 67.05 66.20 66.43 619,950 -0.34(-0.51%)
Apr 07, 2011 67.03 67.03 66.48 66.77 13,272 -0.16(-0.24%)
Apr 06, 2011 67.22 67.22 66.85 66.93 16,205 -0.01(-0.01%)
Apr 05, 2011 66.76 67.06 66.75 66.94 16,006 +0.10(+0.15%)
Apr 04, 2011 66.77 66.88 66.68 66.84 9,728 +0.15(+0.22%)
Apr 01, 2011 66.62 66.91 66.42 66.69 14,244 +0.46(+0.69%)
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%)
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.