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, 2011 50.06 50.18 50.00 50.01 91,537 -0.08(-0.15%)
Mar 30, 2011 49.93 50.14 49.91 50.09 139,255 +0.36(+0.73%)
Mar 29, 2011 49.40 49.73 49.40 49.72 11,353 +0.23(+0.47%)
Mar 28, 2011 49.75 49.81 49.49 49.49 35,419 -0.09(-0.18%)
Mar 25, 2011 49.46 49.77 49.46 49.58 25,075 +0.17(+0.34%)
Mar 24, 2011 49.13 49.46 49.10 49.41 21,274 +0.47(+0.95%)
Mar 23, 2011 48.62 49.02 48.50 48.95 13,392 +0.21(+0.43%)
Mar 22, 2011 48.86 48.92 48.72 48.74 17,561 -0.11(-0.22%)
Mar 21, 2011 48.92 48.93 48.83 48.84 16,588 +0.68(+1.42%)
Mar 18, 2011 48.29 48.29 48.04 48.16 52,774 +0.20(+0.42%)
Mar 17, 2011 48.38 48.82 47.90 47.96 23,463 +0.27(+0.58%)
Mar 16, 2011 48.22 48.50 47.45 47.69 37,756 -0.75(-1.55%)
Mar 15, 2011 48.23 48.54 48.20 48.44 31,565 -0.42(-0.86%)
Mar 14, 2011 48.90 49.01 48.57 48.86 35,556 -0.36(-0.73%)
Mar 11, 2011 48.88 49.32 48.83 49.22 35,166 +0.08(+0.15%)
Mar 10, 2011 49.34 49.42 49.12 49.14 104,958 -0.41(-0.83%)
Mar 09, 2011 49.26 49.60 49.26 49.56 7,915 +0.09(+0.19%)
Mar 08, 2011 48.85 49.52 48.85 49.46 39,572 +0.52(+1.07%)
Mar 07, 2011 49.32 49.35 48.77 48.94 22,165 -0.27(-0.55%)
Mar 04, 2011 49.39 49.50 48.92 49.21 24,655 -0.22(-0.44%)
Mar 03, 2011 49.20 49.51 49.18 49.43 38,315 +0.61(+1.25%)
Mar 02, 2011 48.66 49.01 48.66 48.82 14,401 +0.06(+0.12%)
Mar 01, 2011 49.28 49.54 48.76 48.76 336,289 -0.51(-1.04%)
Feb 28, 2011 49.33 49.50 49.23 49.28 19,810 +0.10(+0.20%)
Feb 25, 2011 48.92 49.18 48.88 49.18 9,355 +0.42(+0.86%)
Feb 24, 2011 48.73 49.02 48.42 48.76 30,506 -0.13(-0.26%)
Feb 23, 2011 48.99 49.20 48.72 48.89 27,532 -0.27(-0.55%)
Feb 22, 2011 49.17 49.58 49.09 49.16 20,162 -0.50(-1.00%)
Feb 18, 2011 49.87 49.87 49.49 49.65 37,670 +0.06(+0.12%)
Feb 17, 2011 49.19 49.62 49.17 49.59 18,836 +0.37(+0.75%)
Feb 16, 2011 49.14 49.31 49.11 49.23 20,930 +0.18(+0.37%)
Feb 15, 2011 49.12 49.14 48.92 49.05 29,804 -0.13(-0.26%)
Feb 14, 2011 49.31 49.98 49.10 49.17 31,037 -0.16(-0.32%)
Feb 11, 2011 48.77 49.40 48.76 49.33 765,491 +0.50(+1.03%)
Feb 10, 2011 48.86 48.94 48.66 48.83 61,932 -0.25(-0.51%)
Feb 09, 2011 48.98 49.17 48.92 49.08 23,944 +0.08(+0.17%)
Feb 08, 2011 48.71 49.00 48.69 48.99 191,654 +0.31(+0.63%)
Feb 07, 2011 48.62 48.84 48.50 48.68 13,402 +0.26(+0.53%)
Feb 04, 2011 48.11 48.44 48.03 48.43 29,430 +0.36(+0.75%)
Feb 03, 2011 47.74 48.13 47.74 48.07 43,242 +0.25(+0.52%)
Feb 02, 2011 47.92 47.96 47.67 47.82 323,062 -0.20(-0.41%)
Feb 01, 2011 47.96 48.15 47.96 48.02 26,684 +0.31(+0.65%)
Jan 31, 2011 47.70 47.88 47.51 47.71 660,354 +0.02(+0.05%)
Jan 28, 2011 48.54 48.59 47.66 47.69 22,737 -0.95(-1.96%)
Jan 27, 2011 48.84 48.84 48.50 48.64 25,579 -0.27(-0.55%)
Jan 26, 2011 48.84 49.01 48.82 48.91 28,965 +0.09(+0.19%)
Jan 25, 2011 48.82 48.82 48.56 48.82 39,696 +0.06(+0.13%)
Jan 24, 2011 48.48 48.77 48.48 48.75 12,232 +0.26(+0.54%)
Jan 21, 2011 48.78 48.84 48.41 48.49 17,556 -0.02(-0.03%)
Jan 20, 2011 48.43 48.63 48.38 48.50 19,507 -0.08(-0.17%)
Jan 19, 2011 48.86 49.02 48.52 48.59 25,642 -0.32(-0.66%)
Jan 18, 2011 48.80 49.09 48.80 48.91 43,866 -0.03(-0.06%)
Jan 14, 2011 48.80 48.96 48.80 48.94 20,190 +0.05(+0.09%)
Jan 13, 2011 48.85 48.98 48.80 48.90 21,309 +0.05(+0.11%)
Jan 12, 2011 48.62 48.86 48.62 48.84 24,111 +0.41(+0.84%)
Jan 11, 2011 48.71 48.71 48.34 48.44 31,849 -0.03(-0.06%)
Jan 10, 2011 48.31 48.50 48.24 48.47 30,441 +0.10(+0.20%)
Jan 07, 2011 48.67 48.67 48.23 48.37 31,204 -0.28(-0.57%)
Jan 06, 2011 48.77 48.83 48.56 48.65 51,969 -0.07(-0.14%)
Jan 05, 2011 48.28 48.74 48.28 48.71 12,909 +0.24(+0.50%)
Jan 04, 2011 48.78 48.85 48.35 48.47 40,930 -0.23(-0.48%)
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.