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 (%)
Jul 30, 2010 42.66 42.75 42.16 42.66 11,341 +0.09(+0.21%)
Jul 29, 2010 43.19 43.19 42.32 42.57 391,583 -0.42(-0.98%)
Jul 28, 2010 43.23 43.33 42.90 43.00 19,680 -0.36(-0.84%)
Jul 27, 2010 43.29 43.55 43.25 43.36 38,576 +0.11(+0.25%)
Jul 26, 2010 42.98 43.26 42.98 43.25 55,385 +0.40(+0.93%)
Jul 23, 2010 42.34 42.88 42.34 42.86 14,512 +0.36(+0.86%)
Jul 22, 2010 42.28 42.59 42.24 42.49 22,525 +0.67(+1.60%)
Jul 21, 2010 42.46 42.46 41.76 41.82 14,660 -0.38(-0.90%)
Jul 20, 2010 41.01 42.20 41.01 42.20 18,099 +0.68(+1.65%)
Jul 19, 2010 41.65 41.65 41.37 41.52 19,321 +0.07(+0.16%)
Jul 16, 2010 41.45 42.16 41.42 41.45 11,128 -0.78(-1.85%)
Jul 15, 2010 42.06 42.29 41.78 42.23 13,972 +0.10(+0.23%)
Jul 14, 2010 41.95 42.17 41.88 42.14 25,093 +0.00(+0.00%)
Jul 13, 2010 41.91 42.14 41.76 42.14 13,429 +0.64(+1.54%)
Jul 12, 2010 41.24 41.52 41.24 41.50 20,122 +0.04(+0.09%)
Jul 09, 2010 41.46 41.49 41.19 41.46 14,028 +0.15(+0.36%)
Jul 08, 2010 41.04 41.34 40.94 41.31 23,366 +0.57(+1.40%)
Jul 07, 2010 39.83 40.76 39.71 40.74 18,805 +1.03(+2.60%)
Jul 06, 2010 39.91 40.11 39.51 39.71 19,011 +0.05(+0.13%)
Jul 02, 2010 39.66 39.95 39.55 39.66 17,364 -0.13(-0.32%)
Jul 01, 2010 39.68 39.83 39.28 39.78 250,042 +0.11(+0.28%)
Jun 30, 2010 40.01 40.11 39.59 39.67 155,198 -0.26(-0.65%)
Jun 29, 2010 40.42 40.44 39.77 39.93 40,245 -0.60(-1.48%)
Jun 25, 2010 40.53 41.03 40.50 40.53 34,101 -0.31(-0.76%)
Jun 24, 2010 41.15 41.19 40.83 40.84 96,641 -0.44(-1.07%)
Jun 23, 2010 41.25 41.51 41.00 41.29 51,426 +0.06(+0.14%)
Jun 22, 2010 41.84 41.95 41.19 41.23 38,069 -0.56(-1.34%)
Jun 21, 2010 42.33 42.33 41.65 41.79 31,401 -0.10(-0.23%)
Jun 18, 2010 41.88 42.16 41.87 41.88 12,076 -0.09(-0.21%)
Jun 17, 2010 41.93 41.99 41.61 41.97 77,054 +0.13(+0.32%)
Jun 16, 2010 41.81 41.96 41.70 41.84 35,564 -0.16(-0.39%)
Jun 15, 2010 41.77 42.00 41.68 42.00 6,849 +0.60(+1.44%)
Jun 14, 2010 41.51 41.71 41.39 41.40 21,601 +0.20(+0.48%)
Jun 11, 2010 40.88 41.20 40.86 41.20 43,865 -0.15(-0.36%)
Jun 10, 2010 40.92 41.36 40.92 41.35 21,641 +0.97(+2.39%)
Jun 09, 2010 40.90 41.00 40.36 40.39 23,030 -0.13(-0.31%)
Jun 08, 2010 40.10 40.53 40.08 40.51 29,413 +0.46(+1.14%)
Jun 07, 2010 40.42 40.54 40.03 40.05 26,552 -0.30(-0.75%)
Jun 04, 2010 40.36 40.95 40.20 40.36 24,121 -1.16(-2.79%)
Jun 03, 2010 41.53 41.64 41.34 41.51 18,134 +0.29(+0.69%)
Jun 02, 2010 40.62 41.30 40.62 41.23 44,014 +0.68(+1.68%)
Jun 01, 2010 40.50 41.09 40.46 40.54 175,674 -0.34(-0.84%)
May 28, 2010 40.89 41.29 40.89 40.89 75,907 -0.34(-0.82%)
May 27, 2010 40.86 41.23 40.67 41.23 55,204 +0.98(+2.44%)
May 26, 2010 40.75 40.95 40.24 40.24 75,688 -0.21(-0.53%)
May 25, 2010 39.84 40.46 39.60 40.46 131,670 -0.30(-0.72%)
May 24, 2010 40.93 41.18 40.75 40.75 105,555 -0.32(-0.77%)
May 21, 2010 40.13 41.12 40.05 41.07 106,589 +0.27(+0.67%)
May 20, 2010 41.04 41.44 40.80 40.80 79,486 -1.41(-3.34%)
May 19, 2010 42.16 42.33 41.82 42.21 64,388 -0.12(-0.28%)
May 18, 2010 43.02 43.08 42.29 42.33 86,654 -0.43(-1.00%)
May 17, 2010 42.61 42.78 42.11 42.75 53,876 +0.31(+0.73%)
May 14, 2010 42.44 42.92 42.22 42.44 44,826 -0.57(-1.33%)
May 13, 2010 43.43 43.48 43.00 43.02 49,059 -0.42(-0.97%)
May 12, 2010 43.16 43.48 43.03 43.44 404,153 +0.45(+1.05%)
May 11, 2010 43.15 43.41 42.98 42.99 74,642 -0.04(-0.09%)
May 10, 2010 42.88 43.07 42.79 43.03 190,275 +1.56(+3.77%)
May 07, 2010 41.43 41.90 41.09 41.46 180,772 +3.68(+9.75%)
May 06, 2010 42.85 43.01 0.1033 37.78 677 -5.17(-12.04%)
May 05, 2010 43.06 43.19 42.84 42.95 109,954 -0.24(-0.56%)
May 04, 2010 43.47 43.62 43.10 43.20 97,733 -0.69(-1.56%)
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.