Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 57.04 57.31 57.03 57.15 17,106 +0.23(+0.41%)
Mar 29, 2012 56.57 56.92 56.39 56.92 42,777 +0.15(+0.27%)
Mar 28, 2012 56.79 56.85 56.56 56.76 12,796 -0.22(-0.38%)
Mar 27, 2012 57.18 57.22 56.95 56.98 44,421 -0.08(-0.14%)
Mar 26, 2012 56.87 57.05 56.82 57.05 18,490 +0.52(+0.92%)
Mar 23, 2012 56.39 56.53 56.18 56.53 17,181 +0.01(+0.01%)
Mar 22, 2012 56.25 56.57 56.25 56.53 27,761 -0.05(-0.08%)
Mar 21, 2012 56.52 56.70 56.42 56.57 9,253 +0.10(+0.18%)
Mar 20, 2012 56.24 56.53 56.24 56.47 12,427 -0.02(-0.04%)
Mar 19, 2012 56.33 56.57 56.32 56.50 50,953 +0.16(+0.29%)
Mar 16, 2012 56.56 56.62 56.33 56.33 15,455 -0.22(-0.39%)
Mar 15, 2012 56.35 56.56 56.27 56.56 21,244 +0.23(+0.41%)
Mar 14, 2012 56.50 56.59 56.25 56.33 17,815 -0.18(-0.33%)
Mar 13, 2012 56.14 56.53 56.07 56.51 13,946 +0.64(+1.14%)
Mar 12, 2012 55.89 55.93 55.80 55.87 9,386 +0.11(+0.19%)
Mar 09, 2012 55.50 55.81 55.50 55.77 22,363 +0.20(+0.36%)
Mar 08, 2012 55.23 55.60 55.23 55.57 10,042 +0.56(+1.02%)
Mar 07, 2012 54.94 55.06 54.78 55.01 30,214 +0.14(+0.26%)
Mar 06, 2012 55.29 55.29 54.79 54.86 48,721 -0.77(-1.39%)
Mar 05, 2012 55.52 55.71 55.45 55.64 13,585 -0.01(-0.01%)
Mar 02, 2012 55.66 55.75 55.52 55.64 307,535 -0.02(-0.03%)
Mar 01, 2012 55.57 55.74 55.53 55.66 90,469 +0.19(+0.35%)
Feb 29, 2012 55.51 55.67 55.41 55.47 20,252 +0.02(+0.04%)
Feb 28, 2012 55.33 55.44 55.28 55.44 20,029 +0.11(+0.19%)
Feb 27, 2012 55.00 55.46 54.90 55.34 20,396 +0.10(+0.18%)
Feb 24, 2012 55.22 55.38 55.22 55.24 18,790 +0.06(+0.11%)
Feb 23, 2012 54.92 55.24 54.79 55.18 68,538 +0.27(+0.49%)
Feb 22, 2012 54.90 55.00 54.83 54.91 14,087 -0.10(-0.18%)
Feb 21, 2012 55.19 55.24 54.91 55.01 18,217 -0.13(-0.24%)
Feb 17, 2012 55.28 55.31 55.10 55.14 180,421 +0.02(+0.04%)
Feb 16, 2012 54.56 55.16 54.56 55.11 16,007 +0.54(+0.98%)
Feb 15, 2012 54.76 54.98 54.53 54.58 17,511 -0.14(-0.25%)
Feb 14, 2012 54.52 54.72 54.42 54.71 20,799 +0.14(+0.25%)
Feb 13, 2012 54.49 54.65 54.44 54.58 27,487 +0.37(+0.68%)
Feb 10, 2012 54.22 54.23 54.06 54.21 21,729 -0.35(-0.63%)
Feb 09, 2012 54.32 54.58 54.15 54.55 20,773 +0.22(+0.41%)
Feb 08, 2012 54.41 54.56 54.15 54.33 98,821 +0.00(+0.00%)
Feb 07, 2012 54.16 54.46 54.14 54.33 17,413 +0.14(+0.26%)
Feb 06, 2012 54.02 54.25 53.98 54.19 19,556 +0.04(+0.07%)
Feb 03, 2012 54.12 54.30 53.99 54.15 15,288 +0.48(+0.90%)
Feb 02, 2012 53.69 53.71 53.53 53.67 51,716 +0.21(+0.39%)
Feb 01, 2012 53.34 53.70 53.34 53.46 43,059 +0.39(+0.74%)
Jan 31, 2012 53.36 53.36 52.89 53.07 53,949 +0.04(+0.07%)
Jan 30, 2012 52.77 53.18 52.77 53.03 464,088 -0.27(-0.51%)
Jan 27, 2012 53.31 53.56 53.13 53.30 39,975 -0.34(-0.62%)
Jan 26, 2012 54.07 54.15 53.54 53.64 28,781 -0.34(-0.63%)
Jan 25, 2012 53.13 53.98 53.13 53.98 61,324 +0.73(+1.37%)
Jan 24, 2012 53.07 53.26 52.96 53.25 48,871 -0.02(-0.04%)
Jan 23, 2012 53.32 53.43 53.05 53.27 30,396 -0.18(-0.33%)
Jan 20, 2012 53.44 53.46 53.16 53.45 22,622 +0.01(+0.03%)
Jan 19, 2012 53.42 53.56 53.19 53.43 42,511 +0.08(+0.15%)
Jan 18, 2012 53.00 53.38 52.97 53.36 26,640 +0.27(+0.51%)
Jan 17, 2012 53.26 53.44 53.04 53.09 32,156 +0.18(+0.35%)
Jan 13, 2012 52.94 52.96 52.62 52.90 85,055 -0.23(-0.43%)
Jan 12, 2012 53.17 53.18 52.80 53.13 127,402 +0.17(+0.32%)
Jan 11, 2012 53.03 53.05 52.83 52.96 69,431 -0.25(-0.46%)
Jan 10, 2012 53.27 53.28 53.08 53.21 24,111 +0.36(+0.68%)
Jan 09, 2012 52.87 52.92 52.73 52.85 15,030 +0.13(+0.25%)
Jan 06, 2012 53.03 53.03 52.64 52.72 74,628 -0.28(-0.52%)
Jan 05, 2012 52.53 53.03 52.52 52.99 34,159 +0.20(+0.38%)
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.