US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 57.20 57.20 56.92 57.04 25,204 -0.27(-0.47%)
Apr 27, 2012 57.44 57.49 57.25 57.31 22,970 -0.11(-0.19%)
Apr 26, 2012 56.87 57.47 56.87 57.41 16,398 +0.46(+0.80%)
Apr 25, 2012 56.57 56.96 56.57 56.96 30,544 +0.69(+1.22%)
Apr 24, 2012 56.26 56.52 56.20 56.27 20,986 +0.03(+0.05%)
Apr 23, 2012 56.42 56.42 56.06 56.24 39,268 -0.63(-1.11%)
Apr 20, 2012 56.66 57.10 56.66 56.87 15,276 +0.38(+0.68%)
Apr 19, 2012 56.51 56.84 56.35 56.49 3,020 -0.38(-0.67%)
Apr 18, 2012 56.76 56.97 56.64 56.87 30,780 -0.12(-0.21%)
Apr 17, 2012 56.67 57.01 56.62 56.99 21,371 +0.65(+1.15%)
Apr 16, 2012 56.50 56.56 56.16 56.34 13,511 +0.09(+0.16%)
Apr 13, 2012 56.30 56.57 56.19 56.25 13,312 -0.08(-0.15%)
Apr 12, 2012 56.10 56.37 56.03 56.33 44,343 +0.25(+0.45%)
Apr 11, 2012 56.13 56.19 55.96 56.08 19,493 +0.40(+0.72%)
Apr 10, 2012 56.41 56.43 55.61 55.68 43,730 -0.85(-1.50%)
Apr 09, 2012 56.54 56.69 56.46 56.53 63,992 -0.62(-1.08%)
Apr 05, 2012 57.03 57.21 56.97 57.14 89,412 -0.08(-0.13%)
Apr 04, 2012 57.26 57.31 57.13 57.22 24,754 -0.22(-0.38%)
Apr 03, 2012 57.60 57.67 57.33 57.44 19,034 -0.21(-0.37%)
Apr 02, 2012 57.19 57.75 57.19 57.65 86,175 +0.49(+0.86%)
Mar 30, 2012 57.05 57.32 57.04 57.16 17,102 +0.23(+0.41%)
Mar 29, 2012 56.58 56.93 56.40 56.93 42,768 +0.15(+0.27%)
Mar 28, 2012 56.80 56.87 56.57 56.77 12,793 -0.22(-0.38%)
Mar 27, 2012 57.19 57.23 56.96 56.99 44,411 -0.08(-0.14%)
Mar 26, 2012 56.88 57.07 56.83 57.07 18,486 +0.52(+0.92%)
Mar 23, 2012 56.40 56.55 56.19 56.55 17,177 +0.01(+0.01%)
Mar 22, 2012 56.26 56.59 56.26 56.54 27,755 -0.05(-0.08%)
Mar 21, 2012 56.53 56.71 56.43 56.58 9,251 +0.10(+0.18%)
Mar 20, 2012 56.25 56.54 56.25 56.48 12,424 -0.02(-0.04%)
Mar 19, 2012 56.35 56.58 56.33 56.51 50,942 +0.16(+0.29%)
Mar 16, 2012 56.57 56.63 56.35 56.35 15,452 -0.22(-0.39%)
Mar 15, 2012 56.36 56.57 56.28 56.57 21,240 +0.23(+0.41%)
Mar 14, 2012 56.52 56.60 56.26 56.34 17,811 -0.18(-0.33%)
Mar 13, 2012 56.15 56.54 56.08 56.52 13,943 +0.64(+1.14%)
Mar 12, 2012 55.90 55.94 55.82 55.89 9,384 +0.11(+0.19%)
Mar 09, 2012 55.51 55.82 55.51 55.78 22,358 +0.20(+0.36%)
Mar 08, 2012 55.24 55.61 55.24 55.58 10,040 +0.56(+1.02%)
Mar 07, 2012 54.95 55.07 54.79 55.02 30,207 +0.14(+0.26%)
Mar 06, 2012 55.30 55.30 54.80 54.88 48,710 -0.77(-1.39%)
Mar 05, 2012 55.53 55.72 55.46 55.65 13,582 -0.01(-0.01%)
Mar 02, 2012 55.67 55.76 55.53 55.66 307,469 -0.02(-0.03%)
Mar 01, 2012 55.58 55.75 55.54 55.67 90,450 +0.19(+0.35%)
Feb 29, 2012 55.52 55.69 55.42 55.48 20,247 +0.02(+0.04%)
Feb 28, 2012 55.34 55.46 55.29 55.46 20,025 +0.11(+0.19%)
Feb 27, 2012 55.01 55.47 54.91 55.35 20,392 +0.10(+0.18%)
Feb 24, 2012 55.24 55.39 55.23 55.25 18,786 +0.06(+0.11%)
Feb 23, 2012 54.93 55.25 54.80 55.19 68,523 +0.27(+0.49%)
Feb 22, 2012 54.91 55.01 54.84 54.92 14,084 -0.10(-0.18%)
Feb 21, 2012 55.20 55.25 54.92 55.02 18,213 -0.13(-0.24%)
Feb 17, 2012 55.29 55.33 55.11 55.15 180,383 +0.02(+0.04%)
Feb 16, 2012 54.57 55.17 54.57 55.13 16,004 +0.54(+0.98%)
Feb 15, 2012 54.77 54.99 54.54 54.59 17,508 -0.14(-0.25%)
Feb 14, 2012 54.53 54.73 54.43 54.73 20,794 +0.14(+0.25%)
Feb 13, 2012 54.50 54.66 54.45 54.59 27,481 +0.37(+0.68%)
Feb 10, 2012 54.23 54.24 54.07 54.22 21,724 -0.35(-0.63%)
Feb 09, 2012 54.33 54.60 54.17 54.57 20,768 +0.22(+0.41%)
Feb 08, 2012 54.42 54.57 54.16 54.34 98,800 +0.00(+0.00%)
Feb 07, 2012 54.17 54.47 54.15 54.34 17,409 +0.14(+0.25%)
Feb 06, 2012 54.03 54.26 53.99 54.20 19,552 +0.04(+0.07%)
Feb 03, 2012 54.13 54.31 54.00 54.17 15,285 +0.48(+0.90%)
Feb 02, 2012 53.70 53.72 53.54 53.68 51,705 +0.21(+0.39%)
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.