US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 17.51 17.62 17.39 17.40 98,803 -0.17(-0.99%)
Aug 28, 2008 17.55 17.59 17.42 17.58 111,208 +0.14(+0.83%)
Aug 27, 2008 17.33 17.47 17.32 17.43 41,050 +0.06(+0.36%)
Aug 26, 2008 17.48 17.48 17.31 17.37 72,178 -0.07(-0.42%)
Aug 25, 2008 17.55 17.64 17.39 17.44 120,947 -0.25(-1.39%)
Aug 22, 2008 17.62 17.71 17.56 17.69 124,637 +0.20(+1.12%)
Aug 21, 2008 17.39 17.51 17.33 17.49 407,858 -0.08(-0.45%)
Aug 20, 2008 17.66 17.66 17.44 17.57 254,789 -0.03(-0.18%)
Aug 19, 2008 17.98 17.98 17.57 17.61 760,961 -0.16(-0.91%)
Aug 18, 2008 17.90 17.98 17.73 17.77 69,933 -0.16(-0.92%)
Aug 15, 2008 17.97 18.00 17.81 17.93 0 +0.12(+0.69%)
Aug 14, 2008 17.68 17.95 17.64 17.81 100,633 +0.05(+0.28%)
Aug 13, 2008 17.86 17.86 17.64 17.76 180,013 -0.08(-0.45%)
Aug 12, 2008 17.96 17.96 17.80 17.84 126,099 +0.04(+0.23%)
Aug 11, 2008 17.63 17.92 17.63 17.80 83,964 +0.10(+0.57%)
Aug 08, 2008 17.29 17.74 17.27 17.70 129,010 +0.42(+2.42%)
Aug 07, 2008 17.49 17.49 17.25 17.28 295,670 -0.24(-1.34%)
Aug 06, 2008 17.40 17.54 17.33 17.52 133,971 +0.09(+0.52%)
Aug 05, 2008 17.21 17.46 17.20 17.42 116,690 +0.37(+2.19%)
Aug 04, 2008 16.91 17.13 16.87 17.05 162,980 +0.16(+0.98%)
Aug 01, 2008 16.81 16.96 16.81 16.89 241,847 +0.03(+0.16%)
Jul 31, 2008 16.99 17.05 16.84 16.86 70,219 -0.23(-1.33%)
Jul 30, 2008 17.07 17.21 16.96 17.09 110,001 +0.09(+0.55%)
Jul 29, 2008 16.99 17.00 16.74 16.99 138,177 +0.32(+1.94%)
Jul 28, 2008 16.75 16.82 16.65 16.67 61,483 -0.15(-0.91%)
Jul 25, 2008 16.85 16.91 16.80 16.82 191,139 -0.02(-0.14%)
Jul 24, 2008 17.04 17.11 16.83 16.84 73,820 -0.23(-1.33%)
Jul 23, 2008 16.91 17.09 16.87 17.07 154,775 +0.23(+1.34%)
Jul 22, 2008 16.71 16.86 16.55 16.84 108,250 +0.35(+2.10%)
Jul 21, 2008 16.66 16.66 16.44 16.50 106,213 -0.10(-0.60%)
Jul 18, 2008 16.62 16.62 16.50 16.60 94,594 -0.05(-0.28%)
Jul 17, 2008 16.58 16.67 16.45 16.64 180,595 +0.02(+0.14%)
Jul 16, 2008 16.34 16.62 16.33 16.62 127,224 +0.24(+1.47%)
Jul 15, 2008 16.04 16.48 16.04 16.38 154,248 +0.05(+0.29%)
Jul 14, 2008 16.36 16.50 16.27 16.33 143,472 +0.02(+0.14%)
Jul 11, 2008 16.21 16.35 16.19 16.31 109,957 -0.06(-0.40%)
Jul 10, 2008 16.36 16.44 16.25 16.37 110,436 -0.04(-0.23%)
Jul 09, 2008 16.50 16.62 16.41 16.41 74,592 -0.12(-0.71%)
Jul 08, 2008 16.32 16.54 16.25 16.53 175,144 +0.29(+1.79%)
Jul 07, 2008 16.41 16.41 16.15 16.24 178,136 -0.05(-0.32%)
Jul 04, 2008 16.22 16.35 16.20 16.29 51,833 +0.00(+0.00%)
Jul 03, 2008 16.22 16.35 16.20 16.29 51,833 +0.08(+0.49%)
Jul 02, 2008 16.34 16.34 16.21 16.21 101,241 -0.05(-0.33%)
Jul 01, 2008 16.15 16.28 16.06 16.27 227,426 +0.01(+0.07%)
Jun 30, 2008 16.24 16.41 16.01 16.25 302,828 -0.01(-0.05%)
Jun 27, 2008 16.44 16.49 16.24 16.26 108,291 -0.26(-1.55%)
Jun 26, 2008 16.69 16.74 16.50 16.52 39,302 -0.35(-2.09%)
Jun 25, 2008 16.79 16.98 16.74 16.87 57,549 +0.11(+0.68%)
Jun 24, 2008 16.72 16.86 16.67 16.76 144,155 -0.01(-0.09%)
Jun 23, 2008 16.93 16.93 16.75 16.77 74,113 -0.10(-0.61%)
Jun 20, 2008 16.95 17.01 16.82 16.87 55,090 -0.23(-1.34%)
Jun 19, 2008 17.08 17.14 17.02 17.10 68,267 +0.06(+0.33%)
Jun 18, 2008 17.20 17.20 17.02 17.05 149,814 -0.19(-1.13%)
Jun 17, 2008 17.43 17.43 17.24 17.24 81,940 -0.05(-0.31%)
Jun 16, 2008 17.44 17.44 17.19 17.29 45,171 -0.16(-0.91%)
Jun 13, 2008 17.41 17.46 17.34 17.45 38,316 +0.03(+0.19%)
Jun 12, 2008 17.43 17.54 17.37 17.42 88,772 +0.07(+0.42%)
Jun 11, 2008 17.49 17.49 17.33 17.35 105,944 -0.17(-0.97%)
Jun 10, 2008 17.52 17.59 17.26 17.52 56,019 +0.17(+0.97%)
Jun 09, 2008 17.36 17.44 17.26 17.35 54,965 -0.02(-0.14%)
Jun 06, 2008 17.65 17.66 17.35 17.37 49,826 -0.44(-2.46%)
Jun 05, 2008 17.72 17.83 17.69 17.81 66,819 +0.11(+0.60%)
Jun 04, 2008 17.59 17.76 17.59 17.71 413,574 +0.07(+0.40%)
Jun 03, 2008 17.72 17.75 17.57 17.64 83,899 -0.07(-0.42%)
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.