US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.14 39.28 38.43 38.49 115,051 -0.70(-1.79%)
Oct 29, 2009 38.88 39.31 38.83 39.20 71,473 +0.65(+1.69%)
Oct 28, 2009 38.82 39.00 38.54 38.55 43,443 -0.45(-1.15%)
Oct 27, 2009 39.04 39.15 38.72 38.99 33,980 -0.06(-0.16%)
Oct 26, 2009 39.51 39.75 39.02 39.06 15,774 -0.41(-1.05%)
Oct 23, 2009 39.47 39.49 39.35 39.47 34,710 -0.43(-1.07%)
Oct 22, 2009 39.65 40.07 39.41 39.90 38,549 +0.14(+0.35%)
Oct 21, 2009 39.79 40.20 39.72 39.76 48,661 -0.12(-0.29%)
Oct 20, 2009 39.80 39.91 39.80 39.87 20,584 -0.12(-0.29%)
Oct 19, 2009 39.82 40.20 39.76 39.99 26,677 +0.21(+0.52%)
Oct 16, 2009 39.69 39.87 39.66 39.79 30,653 -0.03(-0.07%)
Oct 15, 2009 39.60 39.82 39.54 39.82 15,603 +0.17(+0.42%)
Oct 14, 2009 39.71 39.73 39.52 39.65 16,747 +0.29(+0.73%)
Oct 13, 2009 39.39 39.45 39.21 39.36 28,448 -0.15(-0.37%)
Oct 12, 2009 39.61 39.71 39.39 39.51 24,118 +0.19(+0.49%)
Oct 09, 2009 39.29 39.32 39.11 39.32 25,576 +0.08(+0.19%)
Oct 08, 2009 39.12 39.28 38.98 39.24 65,243 +0.39(+1.01%)
Oct 07, 2009 38.90 38.90 38.76 38.85 12,458 +0.08(+0.21%)
Oct 06, 2009 38.67 38.98 38.67 38.77 64,060 +0.32(+0.84%)
Oct 05, 2009 38.21 38.48 38.00 38.44 36,784 +0.24(+0.63%)
Oct 02, 2009 37.87 38.30 37.87 38.20 53,374 +0.06(+0.16%)
Oct 01, 2009 38.66 38.66 38.10 38.14 175,368 -0.65(-1.68%)
Sep 30, 2009 38.76 38.91 38.46 38.80 30,142 +0.08(+0.21%)
Sep 29, 2009 38.71 38.82 38.63 38.71 29,813 +0.10(+0.27%)
Sep 28, 2009 38.35 38.78 38.35 38.61 10,111 +0.32(+0.82%)
Sep 25, 2009 38.33 38.53 38.27 38.30 66,793 -0.11(-0.29%)
Sep 24, 2009 38.66 38.81 38.27 38.41 49,614 -0.23(-0.59%)
Sep 23, 2009 38.71 39.08 38.63 38.63 32,061 +0.01(+0.04%)
Sep 22, 2009 38.74 38.74 38.52 38.62 31,384 -0.16(-0.42%)
Sep 21, 2009 38.69 38.80 38.58 38.78 22,364 -0.21(-0.55%)
Sep 18, 2009 38.84 39.07 38.82 38.99 36,278 +0.46(+1.18%)
Sep 17, 2009 38.45 38.77 38.45 38.54 91,422 +0.27(+0.71%)
Sep 16, 2009 38.39 38.55 38.13 38.27 98,995 +0.03(+0.08%)
Sep 15, 2009 38.24 38.32 38.07 38.24 56,377 -0.06(-0.15%)
Sep 14, 2009 38.11 38.31 37.99 38.30 29,407 +0.04(+0.10%)
Sep 11, 2009 38.19 38.33 38.13 38.26 21,494 +0.15(+0.39%)
Sep 10, 2009 37.86 38.12 37.86 38.11 87,828 +0.21(+0.56%)
Sep 09, 2009 37.74 37.99 37.68 37.90 19,078 +0.10(+0.25%)
Sep 08, 2009 37.54 37.81 37.51 37.80 35,618 +0.49(+1.32%)
Sep 04, 2009 36.94 37.36 36.89 37.31 30,085 +0.30(+0.81%)
Sep 03, 2009 36.90 37.01 36.67 37.01 24,037 +0.18(+0.50%)
Sep 02, 2009 36.73 36.98 36.73 36.83 33,656 -0.01(-0.02%)
Sep 01, 2009 37.23 37.59 36.78 36.83 106,621 -0.56(-1.49%)
Aug 31, 2009 37.15 37.39 37.15 37.39 40,273 +0.01(+0.04%)
Aug 28, 2009 37.79 37.79 37.24 37.38 25,481 -0.16(-0.43%)
Aug 27, 2009 37.49 37.63 37.18 37.54 33,409 +0.01(+0.02%)
Aug 26, 2009 37.32 37.72 37.32 37.53 57,901 +0.07(+0.20%)
Aug 25, 2009 37.61 37.76 37.44 37.46 29,302 -0.01(-0.02%)
Aug 24, 2009 37.63 38.03 37.34 37.47 50,203 -0.12(-0.33%)
Aug 21, 2009 37.27 37.67 37.27 37.59 142,281 +0.44(+1.19%)
Aug 20, 2009 37.00 37.19 36.98 37.15 25,147 +0.26(+0.69%)
Aug 19, 2009 36.40 36.95 36.40 36.89 17,749 +0.26(+0.70%)
Aug 18, 2009 36.36 36.72 36.36 36.64 35,175 +0.25(+0.69%)
Aug 17, 2009 36.51 36.61 36.31 36.39 47,381 -0.48(-1.29%)
Aug 14, 2009 37.14 37.22 36.66 36.86 23,784 -0.20(-0.54%)
Aug 13, 2009 37.14 37.14 36.81 37.06 41,303 +0.06(+0.16%)
Aug 12, 2009 36.96 37.25 36.95 37.00 114,486 -0.04(-0.12%)
Aug 11, 2009 37.06 37.19 36.99 37.05 66,540 -0.17(-0.45%)
Aug 10, 2009 37.23 37.23 37.07 37.22 48,069 -0.16(-0.42%)
Aug 07, 2009 37.31 37.50 37.11 37.37 43,004 +0.30(+0.82%)
Aug 06, 2009 37.58 37.58 36.93 37.07 48,518 -0.34(-0.90%)
Aug 05, 2009 37.63 37.63 37.20 37.41 24,200 -0.25(-0.66%)
Aug 04, 2009 37.50 37.86 37.50 37.66 142,220 +0.12(+0.33%)
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.