US Consumer Goods Ishares ETF (NY: IYK )

70.55 -0.45 (-0.63%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 17.78 17.78 17.49 17.53 131,257 -0.35(-1.96%)
Feb 28, 2008 17.89 17.99 17.86 17.88 102,693 -0.15(-0.85%)
Feb 27, 2008 18.28 18.28 17.98 18.03 141,459 +0.01(+0.08%)
Feb 26, 2008 18.16 18.16 17.87 18.02 45,906 +0.14(+0.79%)
Feb 25, 2008 18.08 18.08 17.69 17.87 147,920 +0.17(+0.96%)
Feb 22, 2008 17.67 17.70 17.44 17.70 82,440 +0.12(+0.69%)
Feb 21, 2008 17.84 17.84 17.58 17.58 127,857 -0.09(-0.49%)
Feb 20, 2008 17.67 17.72 17.53 17.67 64,965 -0.03(-0.17%)
Feb 19, 2008 17.93 17.93 17.68 17.70 92,084 -0.01(-0.03%)
Feb 18, 2008 17.91 17.91 17.62 17.71 0 +0.00(+0.00%)
Feb 15, 2008 17.91 17.91 17.62 17.71 61,548 +0.07(+0.40%)
Feb 14, 2008 17.89 17.89 17.63 17.64 38,085 -0.19(-1.06%)
Feb 13, 2008 18.23 18.23 17.76 17.82 58,385 +0.08(+0.43%)
Feb 12, 2008 18.07 18.07 17.70 17.75 96,046 +0.17(+0.95%)
Feb 11, 2008 17.37 17.58 17.37 17.58 30,604 +0.17(+0.96%)
Feb 08, 2008 17.53 17.58 17.40 17.41 35,412 -0.14(-0.80%)
Feb 07, 2008 17.34 17.60 17.29 17.55 1,638,001 +0.24(+1.36%)
Feb 06, 2008 17.51 17.52 17.32 17.32 36,044 -0.09(-0.51%)
Feb 05, 2008 17.62 17.67 17.40 17.41 82,291 -0.36(-2.00%)
Feb 04, 2008 17.94 17.97 17.76 17.76 106,774 -0.17(-0.95%)
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.