US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 35.57 36.34 35.35 35.68 321,531 -0.03(-0.08%)
Oct 30, 2008 34.86 35.83 34.73 35.71 211,650 +1.20(+3.49%)
Oct 29, 2008 35.24 35.93 34.28 34.51 144,384 -0.42(-1.20%)
Oct 28, 2008 33.21 34.93 32.11 34.93 73,481 +2.83(+8.81%)
Oct 27, 2008 32.90 33.38 31.55 32.10 103,167 -0.62(-1.91%)
Oct 24, 2008 33.59 33.59 31.91 32.72 147,481 -1.51(-4.42%)
Oct 23, 2008 34.44 34.77 32.55 34.23 147,065 +0.02(+0.07%)
Oct 22, 2008 35.73 35.73 33.60 34.21 99,902 -1.45(-4.06%)
Oct 21, 2008 36.34 36.62 35.66 35.66 149,277 -0.76(-2.10%)
Oct 20, 2008 35.62 36.56 35.54 36.42 161,575 +1.08(+3.05%)
Oct 17, 2008 34.95 36.39 34.48 35.34 140,021 +0.41(+1.18%)
Oct 16, 2008 34.84 35.23 32.71 34.93 110,507 +1.15(+3.39%)
Oct 15, 2008 36.53 36.64 33.79 33.79 170,616 -2.52(-6.94%)
Oct 14, 2008 39.36 40.10 35.67 36.31 397,396 -1.37(-3.64%)
Oct 13, 2008 36.98 37.68 35.79 37.68 315,692 +3.09(+8.94%)
Oct 10, 2008 32.68 36.28 32.09 34.59 271,262 -0.78(-2.20%)
Oct 09, 2008 37.89 37.99 34.79 35.37 377,872 -2.19(-5.83%)
Oct 08, 2008 37.98 38.64 36.94 37.55 101,819 -0.55(-1.45%)
Oct 07, 2008 40.31 40.31 38.10 38.10 97,075 -1.25(-3.17%)
Oct 06, 2008 40.15 40.76 38.19 39.35 372,733 -1.53(-3.75%)
Oct 03, 2008 41.47 42.46 40.87 40.89 129,117 -0.58(-1.40%)
Oct 02, 2008 41.85 42.15 41.32 41.47 144,594 -1.13(-2.66%)
Oct 01, 2008 42.18 42.90 41.93 42.60 702,457 +0.44(+1.06%)
Sep 30, 2008 42.51 43.36 41.04 42.15 362,741 +0.77(+1.87%)
Sep 29, 2008 43.08 43.74 41.20 41.38 343,504 -1.64(-3.81%)
Sep 26, 2008 42.44 43.02 41.90 43.02 0 -0.01(-0.02%)
Sep 25, 2008 42.80 43.23 42.75 43.02 193,165 +0.75(+1.77%)
Sep 24, 2008 42.35 42.44 41.99 42.28 49,621 -0.12(-0.29%)
Sep 23, 2008 43.26 43.49 42.38 42.40 310,207 -0.81(-1.87%)
Sep 22, 2008 46.01 46.65 42.91 43.21 321,902 -2.97(-6.42%)
Sep 19, 2008 48.47 52.78 44.10 46.18 0 +2.33(+5.32%)
Sep 18, 2008 43.03 44.37 42.89 43.84 150,248 +0.88(+2.06%)
Sep 17, 2008 43.64 44.00 42.96 42.96 116,582 -1.48(-3.34%)
Sep 16, 2008 44.77 44.77 43.70 44.44 105,827 +0.24(+0.55%)
Sep 15, 2008 44.27 45.00 44.02 44.20 208,504 -0.80(-1.78%)
Sep 12, 2008 44.61 45.00 44.46 45.00 83,718 +0.15(+0.33%)
Sep 11, 2008 43.98 44.85 43.92 44.85 309,391 +0.59(+1.34%)
Sep 10, 2008 44.25 44.47 44.21 44.26 161,525 +0.06(+0.13%)
Sep 09, 2008 44.84 45.07 44.19 44.20 52,940 -0.34(-0.76%)
Sep 08, 2008 45.01 45.24 44.11 44.54 314,642 +0.91(+2.09%)
Sep 05, 2008 43.00 43.71 42.96 43.63 0 +0.45(+1.04%)
Sep 04, 2008 43.72 43.88 43.16 43.18 192,592 -0.72(-1.64%)
Sep 03, 2008 43.95 44.07 43.73 43.90 117,825 +0.07(+0.15%)
Sep 02, 2008 44.19 44.43 43.83 43.83 27,667 +0.37(+0.86%)
Aug 29, 2008 43.73 43.99 43.44 43.46 39,567 -0.43(-0.99%)
Aug 28, 2008 43.83 43.93 43.51 43.89 44,535 +0.36(+0.83%)
Aug 27, 2008 43.28 43.61 43.26 43.53 16,439 +0.15(+0.36%)
Aug 26, 2008 43.64 43.66 43.22 43.38 28,904 -0.18(-0.42%)
Aug 25, 2008 43.83 44.04 43.43 43.56 48,435 -0.61(-1.39%)
Aug 22, 2008 43.99 44.23 43.85 44.17 49,913 +0.49(+1.12%)
Aug 21, 2008 43.43 43.72 43.28 43.69 163,333 -0.20(-0.45%)
Aug 20, 2008 44.10 44.10 43.55 43.88 102,034 -0.08(-0.18%)
Aug 19, 2008 44.90 44.90 43.88 43.96 304,739 -0.40(-0.91%)
Aug 18, 2008 44.71 44.90 44.28 44.37 28,006 -0.41(-0.92%)
Aug 15, 2008 44.86 44.96 44.48 44.78 0 +0.31(+0.69%)
Aug 14, 2008 44.16 44.83 44.05 44.47 40,300 +0.12(+0.28%)
Aug 13, 2008 44.60 44.60 44.06 44.35 72,089 -0.20(-0.45%)
Aug 12, 2008 44.85 44.85 44.44 44.54 50,498 +0.10(+0.23%)
Aug 11, 2008 44.02 44.76 44.02 44.44 33,624 +0.25(+0.57%)
Aug 08, 2008 43.19 44.30 43.13 44.19 51,664 +1.04(+2.42%)
Aug 07, 2008 43.69 43.69 43.07 43.15 118,406 -0.59(-1.34%)
Aug 06, 2008 43.45 43.79 43.28 43.74 53,651 +0.23(+0.52%)
Aug 05, 2008 42.98 43.59 42.96 43.51 46,730 +0.93(+2.19%)
Aug 04, 2008 42.22 42.78 42.14 42.58 65,268 +0.41(+0.98%)
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.