US Consumer Goods Ishares ETF (NY: IYK )

192.39 +1.53 (+0.80%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 34.83 35.14 34.77 34.91 174,697 +0.26(+0.75%)
Dec 30, 2008 34.44 34.70 34.34 34.65 81,381 +0.65(+1.92%)
Dec 29, 2008 34.34 34.34 33.62 34.00 64,976 -0.23(-0.68%)
Dec 26, 2008 34.16 34.35 34.05 34.23 71,504 +0.21(+0.62%)
Dec 24, 2008 34.09 34.13 33.81 34.02 74,394 +0.24(+0.71%)
Dec 23, 2008 34.26 34.27 33.60 33.78 87,411 -0.57(-1.65%)
Dec 22, 2008 34.83 34.83 33.78 34.35 116,524 -0.31(-0.89%)
Dec 19, 2008 35.18 35.42 34.47 34.65 50,479 -0.22(-0.63%)
Dec 18, 2008 35.14 35.42 34.48 34.87 66,939 -0.10(-0.28%)
Dec 17, 2008 34.53 35.17 34.46 34.97 68,013 +0.02(+0.04%)
Dec 16, 2008 34.02 34.98 34.01 34.96 67,168 +1.21(+3.60%)
Dec 15, 2008 34.10 34.26 33.41 33.74 80,882 -0.08(-0.22%)
Dec 12, 2008 33.18 34.06 33.04 33.82 68,308 -0.05(-0.13%)
Dec 11, 2008 34.47 34.70 33.70 33.86 244,123 -0.80(-2.31%)
Dec 10, 2008 34.75 34.92 34.26 34.66 112,347 +0.31(+0.91%)
Dec 09, 2008 35.09 35.30 34.32 34.35 92,792 -1.12(-3.17%)
Dec 08, 2008 35.58 35.64 34.93 35.48 69,178 +0.60(+1.73%)
Dec 05, 2008 33.51 34.94 33.00 34.87 156,307 +1.15(+3.42%)
Dec 04, 2008 34.31 34.85 33.58 33.72 56,184 -1.03(-2.97%)
Dec 03, 2008 33.79 34.75 33.16 34.75 98,848 +0.83(+2.45%)
Dec 02, 2008 33.73 33.92 33.06 33.92 172,737 +0.71(+2.13%)
Dec 01, 2008 34.81 34.93 33.19 33.21 641,660 -2.02(-5.74%)
Nov 28, 2008 34.95 35.36 34.92 35.24 38,110 +0.38(+1.08%)
Nov 26, 2008 33.64 34.86 33.41 34.86 63,614 +0.73(+2.14%)
Nov 25, 2008 34.87 34.87 33.54 34.13 73,232 +0.00(+0.00%)
Nov 24, 2008 33.62 34.85 33.14 34.13 186,935 +0.68(+2.03%)
Nov 21, 2008 32.10 33.45 30.89 33.45 299,740 +1.95(+6.18%)
Nov 20, 2008 32.59 33.37 31.16 31.50 218,356 -1.28(-3.91%)
Nov 19, 2008 33.90 34.35 32.68 32.78 61,941 -1.50(-4.36%)
Nov 18, 2008 33.63 34.28 33.00 34.28 100,387 +0.37(+1.10%)
Nov 17, 2008 33.72 34.69 33.61 33.90 127,563 -0.61(-1.76%)
Nov 14, 2008 34.74 35.39 34.34 34.51 74,824 -1.10(-3.09%)
Nov 13, 2008 34.11 35.61 32.92 35.61 102,309 +1.80(+5.31%)
Nov 12, 2008 34.66 34.66 33.76 33.82 177,854 -1.31(-3.74%)
Nov 11, 2008 35.26 35.62 34.76 35.13 130,107 -0.67(-1.88%)
Nov 10, 2008 37.04 37.04 35.35 35.80 69,739 -0.20(-0.57%)
Nov 07, 2008 35.83 36.17 35.60 36.00 73,819 +0.56(+1.57%)
Nov 06, 2008 36.21 36.73 35.26 35.45 172,581 -1.12(-3.07%)
Nov 05, 2008 37.59 37.92 36.50 36.57 233,849 -1.25(-3.31%)
Nov 04, 2008 37.93 37.95 37.44 37.82 123,868 +1.06(+2.89%)
Nov 03, 2008 36.62 37.19 36.59 36.76 1,798,473 +0.11(+0.29%)
Oct 31, 2008 36.54 37.33 36.31 36.65 313,006 -0.03(-0.08%)
Oct 30, 2008 35.81 36.80 35.68 36.68 206,038 +1.24(+3.49%)
Oct 29, 2008 36.20 36.91 35.21 35.45 140,556 -0.43(-1.20%)
Oct 28, 2008 34.11 35.88 32.99 35.88 71,532 +2.91(+8.81%)
Oct 27, 2008 33.79 34.29 32.41 32.97 100,432 -0.64(-1.91%)
Oct 24, 2008 34.50 34.50 32.78 33.61 143,570 -1.55(-4.42%)
Oct 23, 2008 35.38 35.72 33.44 35.17 143,166 +0.02(+0.07%)
Oct 22, 2008 36.71 36.71 34.52 35.14 97,253 -1.49(-4.06%)
Oct 21, 2008 37.33 37.61 36.63 36.63 145,319 -0.78(-2.10%)
Oct 20, 2008 36.59 37.55 36.51 37.42 157,291 +1.11(+3.05%)
Oct 17, 2008 35.91 37.39 35.42 36.31 136,308 +0.42(+1.18%)
Oct 16, 2008 35.79 36.19 33.61 35.88 107,577 +1.18(+3.39%)
Oct 15, 2008 37.53 37.64 34.71 34.71 166,092 -2.59(-6.94%)
Oct 14, 2008 40.43 41.19 36.64 37.29 386,858 -1.41(-3.64%)
Oct 13, 2008 37.99 38.71 36.77 38.71 307,321 +3.18(+8.94%)
Oct 10, 2008 33.57 37.26 32.96 35.53 264,069 -0.80(-2.20%)
Oct 09, 2008 38.92 39.03 35.73 36.33 367,852 -2.25(-5.83%)
Oct 08, 2008 39.01 39.70 37.95 38.58 99,119 -0.57(-1.45%)
Oct 07, 2008 41.41 41.41 39.14 39.14 94,501 -1.28(-3.17%)
Oct 06, 2008 41.25 41.87 39.23 40.43 362,849 -1.58(-3.75%)
Oct 03, 2008 42.60 43.62 41.98 42.00 125,694 -0.60(-1.40%)
Oct 02, 2008 42.99 43.30 42.45 42.60 140,760 -1.16(-2.66%)
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.