Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 9:35PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

iShares Dow Jones US Consumer Goods (IYK)

At 4:00PM ET: 56.05   0.05 (0.09%)

MORE ON IYK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 55.97 56.10 55.66 56.05 47,900 56.05 23-Nov-09 55.95 56.22 55.91 56.00 50,800 56.00 20-Nov-09 55.23 55.56 54.80 55.45 22,900 55.45 19-Nov-09 55.65 55.65 55.16 55.54 26,300 55.54 18-Nov-09 55.87 56.03 55.62 55.99 24,400 55.99 17-Nov-09 55.75 55.98 55.71 55.96 39,300 55.96 16-Nov-09 55.34 56.05 55.34 55.92 44,900 55.92 13-Nov-09 54.93 55.36 54.78 55.23 27,000 55.23 12-Nov-09 55.23 55.39 54.75 54.81 21,900 54.81 11-Nov-09 55.35 55.47 55.13 55.35 24,800 55.35 10-Nov-09 54.85 55.18 54.83 55.04 40,000 55.04 9-Nov-09 54.02 54.92 53.94 54.92 63,500 54.92 6-Nov-09 53.66 54.00 53.66 53.99 22,800 53.99 5-Nov-09 53.13 53.82 53.13 53.82 10,800 53.82 4-Nov-09 52.88 53.30 52.73 52.76 30,900 52.76 3-Nov-09 52.64 52.80 52.49 52.78 20,300 52.78 2-Nov-09 52.70 53.13 52.51 52.95 87,000 52.95 30-Oct-09 53.30 53.49 52.33 52.42 84,500 52.42 29-Oct-09 52.94 53.53 52.88 53.38 52,500 53.38 28-Oct-09 52.86 53.11 52.48 52.49 31,900 52.49 27-Oct-09 53.16 53.31 52.73 53.10 25,000 53.10 26-Oct-09 53.81 54.13 53.13 53.19 11,600 53.19 23-Oct-09 54.33 54.33 53.59 53.75 25,500 53.75 22-Oct-09 54.00 54.57 53.67 54.33 28,400 54.33 21-Oct-09 54.19 54.75 54.09 54.14 35,800 54.14 20-Oct-09 54.46 54.49 54.20 54.30 15,200 54.30 19-Oct-09 54.23 54.75 54.15 54.46 19,600 54.46 16-Oct-09 54.05 54.29 54.01 54.18 22,600 54.18 15-Oct-09 53.92 54.22 53.85 54.22 11,500 54.22 14-Oct-09 54.08 54.10 53.82 53.99 12,300 53.99 13-Oct-09 53.64 53.72 53.40 53.60 20,900 53.60 12-Oct-09 53.64 54.08 53.64 53.80 17,800 53.80 9-Oct-09 53.51 53.54 53.26 53.54 18,800 53.54 8-Oct-09 53.27 53.49 53.08 53.44 48,000 53.44 7-Oct-09 52.97 52.97 52.78 52.90 9,200 52.90 6-Oct-09 52.66 53.08 52.66 52.79 47,100 52.79 5-Oct-09 52.04 52.40 51.75 52.35 27,100 52.35 2-Oct-09 51.57 52.16 51.57 52.02 39,200 52.02 1-Oct-09 52.64 52.64 51.88 51.94 128,800 51.94 30-Sep-09 52.78 52.99 52.38 52.83 22,200 52.83 29-Sep-09 52.71 52.87 52.60 52.72 21,900 52.72 28-Sep-09 52.23 52.82 52.23 52.58 7,500 52.58 25-Sep-09 52.20 52.47 52.11 52.15 49,100 52.15 24-Sep-09 52.64 52.85 52.12 52.30 36,500 52.30 23-Sep-09 52.71 53.21 52.61 52.61 23,600 52.61 22-Sep-09 52.75 52.75 52.45 52.59 23,100 52.59 22-Sep-09 $ 0.271 Dividend 21-Sep-09 52.69 52.84 52.54 52.81 16,500 52.54 18-Sep-09 52.89 53.21 52.86 53.10 26,700 52.83 17-Sep-09 52.36 52.80 52.36 52.48 67,200 52.21 16-Sep-09 52.28 52.50 51.92 52.47 72,700 52.20 15-Sep-09 52.08 52.19 51.85 52.07 41,400 51.80 14-Sep-09 51.90 52.17 51.74 52.15 21,600 51.88 11-Sep-09 52.00 52.19 51.93 52.10 15,800 51.83 10-Sep-09 51.55 51.91 51.55 51.90 64,500 51.63 9-Sep-09 51.40 51.73 51.31 51.61 14,100 51.35 8-Sep-09 51.12 51.49 51.08 51.48 26,200 51.22 4-Sep-09 50.30 50.87 50.24 50.81 22,100 50.55 3-Sep-09 50.25 50.40 49.94 50.40 17,700 50.14 2-Sep-09 50.02 50.35 50.02 50.15 24,800 49.89 1-Sep-09 50.70 51.19 50.08 50.16 78,300 49.90 31-Aug-09 50.59 50.92 50.59 50.92 29,600 50.66 28-Aug-09 51.46 51.46 50.71 50.90 18,800 50.64 27-Aug-09 51.05 51.24 50.63 51.12 24,600 50.86 26-Aug-09 50.82 51.36 50.82 51.11 42,600 50.85 25-Aug-09 51.22 51.42 50.99 51.01 21,600 50.75 24-Aug-09 51.25 51.79 50.84 51.02 36,900 50.76 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions