US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 44.78 44.80 44.63 44.76 24,647 +0.06(+0.13%)
May 29, 2008 44.17 44.87 44.17 44.70 15,374 +0.41(+0.93%)
May 28, 2008 44.60 44.60 44.15 44.28 47,814 -0.21(-0.46%)
May 27, 2008 44.27 44.56 44.23 44.49 20,181 +0.13(+0.28%)
May 26, 2008 44.47 44.47 44.28 44.36 0 +0.00(+0.00%)
May 23, 2008 44.47 44.47 44.28 44.36 34,895 -0.20(-0.45%)
May 22, 2008 44.35 44.65 44.35 44.56 64,139 +0.21(+0.48%)
May 21, 2008 44.98 44.98 44.24 44.35 71,113 -0.47(-1.05%)
May 20, 2008 45.21 45.21 44.73 44.82 15,251 -0.44(-0.98%)
May 19, 2008 45.14 45.49 45.14 45.26 10,745 +0.04(+0.10%)
May 16, 2008 45.33 45.33 45.04 45.22 17,280 -0.01(-0.02%)
May 15, 2008 44.85 45.23 44.71 45.23 19,314 +0.47(+1.05%)
May 14, 2008 44.79 45.00 44.75 44.76 20,159 +0.15(+0.33%)
May 13, 2008 44.61 44.63 44.41 44.61 47,393 +0.15(+0.33%)
May 12, 2008 44.14 44.46 44.12 44.46 27,829 +0.35(+0.80%)
May 09, 2008 43.91 44.17 43.91 44.11 23,015 -0.24(-0.53%)
May 08, 2008 44.52 44.52 44.21 44.34 18,472 +0.05(+0.12%)
May 07, 2008 44.98 44.98 44.25 44.29 15,923 -0.57(-1.27%)
May 06, 2008 44.59 44.95 44.46 44.86 24,346 +0.15(+0.33%)
May 05, 2008 44.64 44.78 44.56 44.71 36,339 -0.08(-0.18%)
May 02, 2008 45.12 45.12 44.73 44.79 76,075 +0.01(+0.02%)
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.