Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

65.58 -0.08 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 51.78 52.12 51.70 52.04 28,694 +0.45(+0.88%)
Jun 29, 2011 51.57 51.68 51.45 51.59 29,115 +0.30(+0.59%)
Jun 28, 2011 51.02 51.29 51.02 51.29 19,285 +0.41(+0.82%)
Jun 27, 2011 50.65 51.03 50.65 50.87 16,922 +0.28(+0.55%)
Jun 24, 2011 50.86 50.96 50.53 50.59 7,553 -0.30(-0.59%)
Jun 23, 2011 50.67 50.89 50.31 50.89 38,995 -0.28(-0.56%)
Jun 22, 2011 51.35 51.49 51.18 51.18 20,409 -0.30(-0.58%)
Jun 21, 2011 51.38 51.59 51.31 51.48 36,209 +0.30(+0.59%)
Jun 20, 2011 51.17 51.22 51.12 51.18 39,989 +0.46(+0.90%)
Jun 17, 2011 50.87 50.95 50.71 50.72 18,125 +0.29(+0.58%)
Jun 16, 2011 50.27 50.62 50.14 50.43 42,309 +0.17(+0.33%)
Jun 15, 2011 50.72 50.80 50.08 50.26 33,308 -0.81(-1.59%)
Jun 14, 2011 50.83 51.20 50.77 51.07 37,007 +0.71(+1.41%)
Jun 13, 2011 50.27 50.54 50.20 50.37 57,499 +0.22(+0.44%)
Jun 10, 2011 50.59 50.61 50.11 50.14 32,638 -0.65(-1.27%)
Jun 09, 2011 50.52 51.01 50.36 50.79 101,669 +0.40(+0.79%)
Jun 08, 2011 50.46 50.50 50.25 50.39 300,199 -0.20(-0.40%)
Jun 07, 2011 50.82 50.87 50.57 50.59 58,765 -0.11(-0.22%)
Jun 06, 2011 50.98 51.02 50.70 50.71 166,841 -0.36(-0.71%)
Jun 03, 2011 51.41 51.41 51.01 51.07 95,536 -1.03(-1.97%)
May 24, 2011 52.25 52.28 52.03 52.10 43,847 -0.05(-0.09%)
May 23, 2011 52.18 52.26 51.98 52.14 36,622 -0.44(-0.83%)
May 20, 2011 52.85 52.85 52.46 52.58 53,508 -0.27(-0.51%)
May 19, 2011 52.73 52.88 52.55 52.85 417,911 +0.27(+0.51%)
May 18, 2011 52.29 52.61 52.16 52.58 417,999 +0.38(+0.72%)
May 17, 2011 52.08 52.29 51.95 52.20 71,547 +0.00(+0.00%)
May 16, 2011 52.20 52.43 52.16 52.20 173,077 -0.15(-0.29%)
May 13, 2011 52.58 52.68 52.28 52.35 74,420 -0.13(-0.24%)
May 12, 2011 51.79 52.54 51.79 52.48 421,678 +0.56(+1.07%)
May 11, 2011 52.06 52.22 51.77 51.92 25,381 -0.19(-0.36%)
May 10, 2011 51.86 52.18 51.86 52.11 404,442 +0.33(+0.64%)
May 09, 2011 51.74 51.85 51.60 51.78 17,523 +0.11(+0.22%)
May 06, 2011 51.78 52.11 51.54 51.67 33,630 +0.16(+0.31%)
May 05, 2011 51.55 51.90 51.38 51.51 51,955 -0.35(-0.68%)
May 04, 2011 52.01 52.04 51.75 51.86 11,026 -0.03(-0.06%)
May 03, 2011 51.89 51.96 51.75 51.89 122,350 -0.03(-0.06%)
May 02, 2011 51.89 51.94 51.89 51.92 18,403 +0.00(+0.00%)
Apr 29, 2011 51.97 52.00 51.86 51.92 15,035 +0.11(+0.22%)
Apr 28, 2011 51.32 51.83 51.32 51.81 33,173 +0.38(+0.74%)
Apr 27, 2011 51.41 51.46 51.22 51.43 18,225 +0.32(+0.62%)
Apr 26, 2011 50.92 51.19 50.83 51.11 106,971 +0.29(+0.56%)
Apr 25, 2011 50.78 50.83 50.57 50.83 23,497 -0.14(-0.27%)
Apr 21, 2011 51.10 51.10 50.89 50.96 76,580 +0.13(+0.25%)
Apr 20, 2011 50.97 50.98 50.80 50.83 66,360 +0.50(+1.00%)
Apr 19, 2011 50.32 50.34 50.05 50.33 95,607 +0.17(+0.33%)
Apr 18, 2011 50.30 50.30 49.91 50.17 40,640 -0.43(-0.85%)
Apr 15, 2011 50.39 50.68 50.29 50.59 20,535 +0.18(+0.36%)
Apr 14, 2011 50.03 50.46 49.99 50.41 78,838 +0.25(+0.49%)
Apr 13, 2011 50.19 50.23 50.05 50.17 31,587 +0.08(+0.16%)
Apr 12, 2011 50.02 50.14 49.80 50.08 77,743 +0.09(+0.18%)
Apr 11, 2011 50.12 50.20 49.97 49.99 141,724 +0.14(+0.27%)
Apr 08, 2011 50.32 50.32 49.69 49.86 825,995 -0.26(-0.51%)
Apr 07, 2011 50.31 50.31 49.90 50.11 17,683 -0.12(-0.24%)
Apr 06, 2011 50.45 50.45 50.17 50.23 21,590 -0.01(-0.01%)
Apr 05, 2011 50.11 50.33 50.10 50.24 21,325 +0.08(+0.15%)
Apr 04, 2011 50.11 50.20 50.05 50.17 12,961 +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.