Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 43.77 43.78 43.53 43.53 54,332 -0.38(-0.86%)
Mar 30, 2010 43.93 44.00 43.73 43.90 18,482 -0.01(-0.02%)
Mar 29, 2010 43.97 43.97 43.84 43.91 51,019 +0.13(+0.29%)
Mar 26, 2010 43.73 43.87 43.59 43.79 20,647 +0.12(+0.27%)
Mar 25, 2010 44.11 44.11 43.33 43.67 19,113 -0.18(-0.40%)
Mar 24, 2010 44.09 44.13 43.80 43.85 82,204 -0.37(-0.83%)
Mar 23, 2010 43.85 44.23 43.81 44.21 25,075 +0.39(+0.89%)
Mar 22, 2010 43.54 43.87 43.21 43.82 19,135 +0.30(+0.69%)
Mar 19, 2010 43.81 43.81 43.43 43.52 19,127 -0.09(-0.20%)
Mar 18, 2010 43.55 43.81 43.55 43.61 14,545 +0.01(+0.03%)
Mar 17, 2010 43.34 43.61 43.34 43.60 32,827 +0.27(+0.63%)
Mar 16, 2010 43.26 43.34 43.13 43.32 47,184 +0.23(+0.53%)
Mar 15, 2010 43.00 43.10 42.99 43.10 31,973 +0.15(+0.34%)
Mar 12, 2010 42.95 43.05 42.88 42.95 31,944 +0.04(+0.09%)
Mar 11, 2010 42.66 42.91 42.45 42.91 59,037 +0.10(+0.24%)
Mar 10, 2010 42.77 42.85 42.69 42.81 47,181 -0.03(-0.07%)
Mar 09, 2010 42.68 42.99 42.68 42.84 28,187 +0.01(+0.02%)
Mar 08, 2010 42.88 42.91 42.74 42.83 20,247 -0.10(-0.22%)
Mar 05, 2010 42.82 42.93 42.60 42.93 35,976 +0.34(+0.79%)
Mar 04, 2010 42.44 42.69 42.43 42.59 17,374 +0.19(+0.45%)
Mar 03, 2010 42.26 42.49 42.26 42.40 24,427 +0.15(+0.36%)
Mar 02, 2010 42.27 42.32 42.11 42.24 100,307 +0.25(+0.59%)
Mar 01, 2010 41.69 42.01 41.69 42.00 129,368 +0.41(+0.99%)
Feb 26, 2010 41.77 41.77 41.43 41.58 25,696 -0.09(-0.21%)
Feb 25, 2010 41.27 41.70 41.23 41.67 52,608 -0.12(-0.30%)
Feb 24, 2010 41.67 41.80 41.51 41.80 49,204 +0.21(+0.49%)
Feb 23, 2010 41.69 41.90 41.48 41.59 26,557 -0.18(-0.44%)
Feb 22, 2010 41.95 41.96 41.75 41.77 60,980 -0.09(-0.21%)
Feb 19, 2010 41.77 41.96 41.72 41.86 38,844 -0.01(-0.02%)
Feb 18, 2010 41.47 41.91 41.47 41.87 25,574 +0.32(+0.78%)
Feb 17, 2010 41.45 41.60 41.35 41.55 37,125 +0.28(+0.68%)
Feb 16, 2010 41.11 41.27 40.95 41.27 55,870 +0.46(+1.12%)
Feb 12, 2010 40.43 40.81 40.81 40.81 19,341 +0.02(+0.05%)
Feb 11, 2010 40.37 40.83 40.14 40.79 48,470 +0.44(+1.10%)
Feb 10, 2010 40.30 40.45 40.03 40.35 45,310 -0.06(-0.14%)
Feb 09, 2010 40.17 40.65 40.07 40.41 69,203 +0.61(+1.52%)
Feb 08, 2010 39.96 40.23 39.80 39.80 29,929 -0.19(-0.48%)
Feb 05, 2010 39.99 40.06 39.43 39.99 44,291 -0.10(-0.24%)
Feb 04, 2010 40.83 40.92 40.09 40.09 26,881 -1.11(-2.70%)
Feb 03, 2010 41.17 41.23 41.04 41.20 37,279 -0.09(-0.23%)
Feb 02, 2010 40.61 41.30 40.56 41.29 15,959 +0.82(+2.02%)
Feb 01, 2010 40.38 40.54 40.27 40.48 71,490 +0.31(+0.77%)
Jan 29, 2010 40.64 40.76 40.09 40.17 45,412 -0.35(-0.87%)
Jan 28, 2010 40.78 40.92 40.43 40.52 104,592 -0.09(-0.22%)
Jan 27, 2010 40.39 40.61 40.15 40.61 22,027 +0.14(+0.34%)
Jan 26, 2010 40.33 40.61 40.23 40.47 32,801 -0.04(-0.09%)
Jan 25, 2010 40.73 40.73 40.40 40.50 32,669 +0.17(+0.42%)
Jan 22, 2010 40.62 40.79 40.34 40.34 40,914 -0.37(-0.90%)
Jan 21, 2010 41.42 41.52 40.65 40.70 67,390 -0.66(-1.60%)
Jan 20, 2010 41.48 41.53 41.14 41.36 118,150 -0.50(-1.19%)
Jan 19, 2010 41.53 41.87 41.53 41.86 30,034 +0.29(+0.69%)
Jan 15, 2010 41.88 41.58 41.58 41.58 29,148 -0.33(-0.79%)
Jan 14, 2010 41.75 41.94 41.75 41.91 29,465 +0.05(+0.12%)
Jan 13, 2010 41.66 41.95 41.61 41.86 14,153 +0.29(+0.71%)
Jan 12, 2010 41.36 41.59 41.36 41.56 28,749 +0.04(+0.11%)
Jan 11, 2010 41.48 41.61 41.14 41.52 35,150 +0.06(+0.14%)
Jan 08, 2010 41.46 41.46 41.26 41.46 66,701 -0.15(-0.37%)
Jan 07, 2010 41.58 41.64 41.32 41.61 45,052 +0.07(+0.16%)
Jan 06, 2010 41.37 41.57 41.35 41.55 24,218 +0.08(+0.20%)
Jan 05, 2010 41.23 41.47 41.04 41.47 29,844 +0.24(+0.59%)
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.