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 (%)
Mar 31, 2009 30.42 30.60 30.09 30.10 32,581 -0.15(-0.49%)
Mar 30, 2009 30.65 30.65 29.90 30.25 74,143 -1.13(-3.60%)
Mar 26, 2009 30.88 31.43 30.84 31.38 143,720 +0.50(+1.62%)
Mar 25, 2009 30.81 31.22 30.35 30.88 125,161 +0.03(+0.09%)
Mar 24, 2009 30.92 31.12 30.46 30.85 106,569 -0.14(-0.45%)
Mar 23, 2009 30.39 31.03 30.34 30.99 109,159 +1.23(+4.15%)
Mar 20, 2009 29.70 30.20 29.65 29.76 61,268 -0.05(-0.17%)
Mar 19, 2009 30.40 30.40 29.66 29.81 97,334 -0.28(-0.93%)
Mar 18, 2009 30.03 30.50 29.58 30.09 168,369 +0.04(+0.12%)
Mar 17, 2009 29.54 30.06 29.53 30.05 53,129 +0.49(+1.66%)
Mar 16, 2009 30.02 30.08 29.38 29.56 136,993 +0.28(+0.95%)
Mar 13, 2009 29.10 29.34 28.83 29.28 0 +0.48(+1.66%)
Mar 12, 2009 27.96 28.89 27.85 28.80 62,104 +0.69(+2.45%)
Mar 11, 2009 28.19 28.27 27.94 28.11 67,650 +0.22(+0.79%)
Mar 10, 2009 27.74 27.93 27.43 27.89 119,959 +0.70(+2.59%)
Mar 09, 2009 27.11 27.64 27.08 27.19 195,923 -0.27(-0.99%)
Mar 06, 2009 27.69 27.83 26.92 27.46 0 +0.17(+0.62%)
Mar 05, 2009 27.61 27.93 27.25 27.29 244,705 -0.91(-3.23%)
Mar 04, 2009 28.24 28.59 27.81 28.20 101,340 +0.23(+0.81%)
Mar 02, 2009 28.24 28.57 27.85 27.97 381,475 -0.89(-3.08%)
Feb 27, 2009 28.71 29.26 27.42 28.86 0 -0.22(-0.76%)
Feb 26, 2009 29.90 30.07 29.08 29.08 88,283 -0.57(-1.91%)
Feb 25, 2009 29.71 30.04 29.40 29.65 242,152 -0.23(-0.79%)
Feb 24, 2009 29.37 30.50 29.20 29.88 161,240 +0.64(+2.18%)
Feb 23, 2009 30.15 30.27 29.15 29.24 307,420 -0.66(-2.21%)
Feb 20, 2009 29.81 30.19 29.61 29.90 140,767 -0.44(-1.45%)
Feb 19, 2009 30.59 30.74 30.30 30.34 61,958 +0.04(+0.12%)
Feb 18, 2009 30.42 30.44 30.05 30.31 128,141 -0.01(-0.04%)
Feb 17, 2009 30.29 30.61 30.04 30.32 67,422 -0.81(-2.59%)
Feb 13, 2009 31.39 31.50 31.08 31.13 58,369 -0.21(-0.68%)
Feb 12, 2009 30.75 31.43 30.64 31.34 92,098 +0.38(+1.23%)
Feb 11, 2009 30.91 31.13 30.81 30.96 54,986 +0.18(+0.57%)
Feb 10, 2009 31.62 31.88 30.64 30.78 93,865 -1.12(-3.50%)
Feb 09, 2009 32.33 32.33 31.78 31.90 63,784 -0.43(-1.34%)
Feb 06, 2009 31.80 32.46 31.72 32.33 79,517 +0.65(+2.06%)
Feb 05, 2009 31.09 31.83 31.05 31.68 71,873 +0.40(+1.29%)
Feb 04, 2009 32.04 32.04 31.20 31.28 123,001 -0.62(-1.93%)
Feb 03, 2009 31.24 32.05 31.15 31.89 90,827 +0.64(+2.04%)
Feb 02, 2009 31.15 31.39 30.82 31.25 171,156 -0.17(-0.54%)
Jan 30, 2009 32.44 32.51 31.39 31.42 0 -1.19(-3.63%)
Jan 29, 2009 32.85 33.12 32.55 32.61 56,608 -0.44(-1.35%)
Jan 28, 2009 33.02 33.15 32.74 33.05 222,325 +0.51(+1.58%)
Jan 27, 2009 32.59 32.80 32.36 32.54 107,891 +0.22(+0.68%)
Jan 26, 2009 32.11 32.72 32.07 32.32 146,453 +0.15(+0.46%)
Jan 23, 2009 31.69 32.26 31.60 32.17 75,016 -0.23(-0.72%)
Jan 22, 2009 32.20 32.50 31.91 32.41 71,399 -0.22(-0.66%)
Jan 21, 2009 32.67 32.70 31.82 32.62 65,378 +0.39(+1.20%)
Jan 20, 2009 32.91 33.17 32.15 32.24 106,896 -0.70(-2.13%)
Jan 16, 2009 32.91 33.10 32.52 32.94 327,507 +0.38(+1.16%)
Jan 15, 2009 32.22 32.65 31.85 32.56 135,015 +0.23(+0.73%)
Jan 14, 2009 32.96 32.96 32.07 32.33 87,260 -1.02(-3.06%)
Jan 13, 2009 33.27 33.53 33.14 33.35 76,309 +0.04(+0.13%)
Jan 12, 2009 33.54 33.67 33.16 33.30 30,895 -0.34(-1.00%)
Jan 09, 2009 34.23 34.23 33.60 33.64 92,349 -0.49(-1.44%)
Jan 08, 2009 34.12 34.15 33.79 34.13 38,512 -0.01(-0.02%)
Jan 07, 2009 34.11 34.49 34.10 34.14 34,701 -0.40(-1.17%)
Jan 06, 2009 34.90 35.12 34.37 34.54 256,484 -0.18(-0.51%)
Jan 05, 2009 34.57 34.87 34.50 34.72 51,842 -0.07(-0.21%)
Jan 02, 2009 34.03 34.85 33.80 34.79 0 +0.81(+2.40%)
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.