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 (%)
Jun 30, 2011 52.09 52.43 52.02 52.36 28,520 +0.46(+0.88%)
Jun 29, 2011 51.88 51.99 51.77 51.90 28,939 +0.30(+0.59%)
Jun 28, 2011 51.33 51.60 51.33 51.60 19,169 +0.42(+0.82%)
Jun 27, 2011 50.95 51.34 50.95 51.18 16,819 +0.28(+0.55%)
Jun 24, 2011 51.17 51.27 50.84 50.90 7,508 -0.30(-0.59%)
Jun 23, 2011 50.98 51.20 50.62 51.20 38,759 -0.29(-0.56%)
Jun 22, 2011 51.66 51.80 51.49 51.49 20,285 -0.30(-0.58%)
Jun 21, 2011 51.69 51.90 51.63 51.79 35,990 +0.30(+0.59%)
Jun 20, 2011 51.48 51.53 51.43 51.49 39,747 +0.46(+0.90%)
Jun 17, 2011 51.18 51.26 51.02 51.03 18,015 +0.29(+0.58%)
Jun 16, 2011 50.58 50.93 50.44 50.74 42,053 +0.17(+0.33%)
Jun 15, 2011 51.03 51.11 50.39 50.57 33,107 -0.82(-1.59%)
Jun 14, 2011 51.14 51.51 51.08 51.39 36,783 +0.71(+1.41%)
Jun 13, 2011 50.58 50.85 50.50 50.67 57,151 +0.22(+0.44%)
Jun 10, 2011 50.89 50.92 50.42 50.45 32,441 -0.65(-1.27%)
Jun 09, 2011 50.83 51.33 50.67 51.10 101,055 +0.40(+0.79%)
Jun 08, 2011 50.77 50.80 50.55 50.70 298,384 -0.20(-0.40%)
Jun 07, 2011 51.13 51.18 50.88 50.90 58,409 -0.11(-0.22%)
Jun 06, 2011 51.29 51.33 51.01 51.02 165,833 -0.36(-0.71%)
Jun 03, 2011 51.72 51.72 51.32 51.38 94,959 -1.03(-1.97%)
May 24, 2011 52.56 52.59 52.34 52.41 43,582 -0.05(-0.09%)
May 23, 2011 52.50 52.57 52.29 52.46 36,401 -0.44(-0.83%)
May 20, 2011 53.18 53.18 52.78 52.90 53,185 -0.27(-0.51%)
May 19, 2011 53.05 53.21 52.87 53.17 415,385 +0.27(+0.51%)
May 18, 2011 52.61 52.93 52.48 52.90 415,472 +0.38(+0.72%)
May 17, 2011 52.40 52.61 52.27 52.52 71,115 +0.00(+0.00%)
May 16, 2011 52.52 52.74 52.48 52.52 172,031 -0.15(-0.29%)
May 13, 2011 52.90 53.00 52.60 52.67 73,970 -0.13(-0.24%)
May 12, 2011 52.10 52.86 52.10 52.80 419,129 +0.56(+1.07%)
May 11, 2011 52.37 52.53 52.08 52.24 25,228 -0.19(-0.36%)
May 10, 2011 52.17 52.49 52.17 52.43 401,998 +0.33(+0.64%)
May 09, 2011 52.06 52.16 51.92 52.10 17,417 +0.11(+0.22%)
May 06, 2011 52.10 52.43 51.85 51.98 33,426 +0.16(+0.31%)
May 05, 2011 51.86 52.22 51.70 51.82 51,641 -0.35(-0.68%)
May 04, 2011 52.33 52.35 52.06 52.18 10,959 -0.03(-0.06%)
May 03, 2011 52.20 52.28 52.07 52.21 121,610 -0.03(-0.06%)
May 02, 2011 52.20 52.26 52.20 52.24 18,292 +0.00(+0.00%)
Apr 29, 2011 52.28 52.32 52.17 52.24 14,944 +0.11(+0.22%)
Apr 28, 2011 51.63 52.15 51.63 52.13 32,972 +0.39(+0.74%)
Apr 27, 2011 51.73 51.77 51.53 51.74 18,115 +0.32(+0.62%)
Apr 26, 2011 51.23 51.50 51.14 51.42 106,324 +0.29(+0.56%)
Apr 25, 2011 51.09 51.14 50.88 51.14 23,355 -0.14(-0.27%)
Apr 21, 2011 51.41 51.41 51.20 51.27 76,117 +0.13(+0.25%)
Apr 20, 2011 51.28 51.29 51.11 51.14 65,959 +0.51(+1.00%)
Apr 19, 2011 50.63 50.65 50.35 50.64 95,029 +0.17(+0.33%)
Apr 18, 2011 50.61 50.61 50.22 50.47 40,395 -0.43(-0.85%)
Apr 15, 2011 50.70 50.99 50.60 50.90 20,411 +0.18(+0.36%)
Apr 14, 2011 50.34 50.77 50.30 50.72 78,361 +0.25(+0.49%)
Apr 13, 2011 50.49 50.54 50.35 50.47 31,396 +0.08(+0.16%)
Apr 12, 2011 50.33 50.44 50.10 50.39 77,273 +0.09(+0.18%)
Apr 11, 2011 50.43 50.51 50.28 50.30 140,867 +0.14(+0.27%)
Apr 08, 2011 50.63 50.63 49.99 50.16 821,003 -0.26(-0.51%)
Apr 07, 2011 50.62 50.62 50.20 50.42 17,576 -0.12(-0.24%)
Apr 06, 2011 50.76 50.76 50.48 50.54 21,460 -0.01(-0.02%)
Apr 05, 2011 50.41 50.64 50.40 50.55 21,196 +0.08(+0.15%)
Apr 04, 2011 50.42 50.50 50.35 50.47 12,882 +0.11(+0.22%)
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.