US Consumer Goods Ishares ETF (NY: IYK )

206.05 +0.56 (+0.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 38.61 38.86 38.61 38.86 38,751 +0.02(+0.04%)
Aug 28, 2009 39.27 39.27 38.70 38.85 24,518 -0.17(-0.43%)
Aug 27, 2009 38.96 39.10 38.64 39.01 32,147 +0.01(+0.02%)
Aug 26, 2009 38.78 39.20 38.78 39.01 55,713 +0.08(+0.20%)
Aug 25, 2009 39.09 39.24 38.91 38.93 28,195 -0.01(-0.02%)
Aug 24, 2009 39.11 39.52 38.80 38.94 48,306 -0.13(-0.33%)
Aug 21, 2009 38.73 39.15 38.73 39.07 136,907 +0.46(+1.19%)
Aug 20, 2009 38.46 38.65 38.44 38.61 24,197 +0.27(+0.69%)
Aug 19, 2009 37.83 38.40 37.83 38.34 17,078 +0.27(+0.70%)
Aug 18, 2009 37.78 38.17 37.78 38.07 33,847 +0.26(+0.69%)
Aug 17, 2009 37.94 38.04 37.74 37.81 45,591 -0.50(-1.29%)
Aug 14, 2009 38.60 38.68 38.10 38.31 22,886 -0.21(-0.54%)
Aug 13, 2009 38.60 38.60 38.26 38.52 39,743 +0.06(+0.16%)
Aug 12, 2009 38.41 38.71 38.40 38.46 110,161 -0.05(-0.12%)
Aug 11, 2009 38.52 38.65 38.44 38.50 64,026 -0.18(-0.45%)
Aug 10, 2009 38.69 38.69 38.52 38.68 46,253 -0.16(-0.42%)
Aug 07, 2009 38.78 38.97 38.57 38.84 41,380 +0.32(+0.82%)
Aug 06, 2009 39.06 39.06 38.38 38.52 46,685 -0.35(-0.90%)
Aug 05, 2009 39.10 39.10 38.66 38.88 23,285 -0.26(-0.66%)
Aug 04, 2009 38.97 39.35 38.97 39.14 136,848 +0.13(+0.33%)
Aug 03, 2009 39.18 39.26 38.88 39.01 86,459 +0.09(+0.24%)
Jul 31, 2009 38.75 39.26 38.73 38.91 26,207 +0.11(+0.30%)
Jul 30, 2009 39.01 39.30 38.78 38.80 47,378 +0.22(+0.57%)
Jul 29, 2009 38.46 38.74 38.43 38.58 21,176 +0.00(+0.00%)
Jul 28, 2009 38.36 38.65 38.25 38.58 55,764 -0.02(-0.06%)
Jul 27, 2009 38.43 38.60 38.31 38.60 21,785 +0.09(+0.24%)
Jul 24, 2009 38.38 38.54 38.15 38.51 46,230 +0.18(+0.48%)
Jul 23, 2009 37.62 38.59 37.59 38.33 47,859 +0.89(+2.36%)
Jul 22, 2009 37.44 37.65 37.33 37.44 65,563 -0.02(-0.06%)
Jul 21, 2009 37.49 37.78 37.14 37.46 72,584 +0.02(+0.06%)
Jul 20, 2009 37.36 37.44 37.05 37.44 16,511 +0.17(+0.45%)
Jul 17, 2009 37.20 37.27 37.05 37.27 21,877 +0.08(+0.21%)
Jul 16, 2009 36.92 37.26 36.82 37.20 67,441 +0.21(+0.58%)
Jul 15, 2009 36.36 36.98 36.28 36.98 59,575 +0.89(+2.45%)
Jul 14, 2009 35.83 36.11 35.79 36.10 16,901 +0.27(+0.77%)
Jul 13, 2009 35.43 35.85 35.27 35.82 23,002 +0.55(+1.56%)
Jul 10, 2009 35.23 35.50 35.13 35.27 17,837 +0.00(+0.00%)
Jul 09, 2009 35.49 35.52 35.26 35.27 58,755 -0.22(-0.62%)
Jul 08, 2009 35.69 35.69 35.21 35.49 50,032 -0.02(-0.04%)
Jul 07, 2009 35.93 36.00 35.49 35.51 44,407 -0.50(-1.38%)
Jul 06, 2009 35.40 36.01 35.34 36.01 26,181 +0.34(+0.94%)
Jul 02, 2009 35.70 35.87 35.61 35.67 115,163 -0.57(-1.58%)
Jul 01, 2009 35.90 36.51 35.90 36.24 29,378 +0.58(+1.63%)
Jun 30, 2009 36.15 36.15 35.43 35.66 25,577 -0.17(-0.48%)
Jun 29, 2009 35.69 35.88 35.51 35.83 40,204 +0.31(+0.87%)
Jun 26, 2009 35.46 35.70 35.34 35.53 82,807 +0.03(+0.09%)
Jun 25, 2009 35.04 35.58 35.04 35.49 84,009 +0.58(+1.66%)
Jun 24, 2009 35.08 35.34 34.78 34.91 29,439 -0.19(-0.54%)
Jun 23, 2009 35.40 35.40 35.06 35.11 65,732 -0.15(-0.43%)
Jun 22, 2009 35.39 35.52 35.23 35.26 59,124 -0.39(-1.09%)
Jun 19, 2009 36.02 36.13 35.62 35.65 33,569 -0.19(-0.53%)
Jun 18, 2009 35.30 35.97 35.30 35.84 73,348 +0.56(+1.60%)
Jun 17, 2009 35.12 35.52 35.12 35.27 44,273 +0.10(+0.28%)
Jun 16, 2009 35.77 35.80 35.17 35.17 65,925 -0.63(-1.75%)
Jun 15, 2009 36.19 36.19 35.72 35.80 36,749 -0.66(-1.82%)
Jun 12, 2009 36.27 36.52 36.15 36.46 39,835 +0.06(+0.17%)
Jun 11, 2009 36.51 36.82 36.40 36.40 39,997 -0.01(-0.02%)
Jun 10, 2009 36.82 36.84 36.08 36.41 43,183 -0.16(-0.44%)
Jun 09, 2009 36.71 36.77 36.43 36.57 53,467 -0.12(-0.33%)
Jun 08, 2009 36.41 36.87 36.28 36.69 36,377 +0.00(+0.00%)
Jun 05, 2009 37.09 37.14 36.48 36.69 65,335 -0.11(-0.30%)
Jun 04, 2009 36.70 36.84 36.35 36.80 35,388 +0.19(+0.53%)
Jun 03, 2009 36.71 36.76 36.34 36.61 39,180 -0.33(-0.89%)
Jun 02, 2009 36.43 37.06 36.35 36.94 63,853 +0.52(+1.42%)
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.