US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.70 15.76 15.58 15.71 74,431 +0.03(+0.21%)
Sep 29, 2009 15.68 15.72 15.64 15.68 73,617 +0.04(+0.27%)
Sep 28, 2009 15.53 15.71 15.53 15.64 24,967 +0.13(+0.82%)
Sep 25, 2009 15.52 15.60 15.50 15.51 164,932 -0.04(-0.29%)
Sep 24, 2009 15.65 15.72 15.50 15.55 122,513 -0.09(-0.59%)
Sep 23, 2009 15.68 15.82 15.65 15.65 79,169 +0.01(+0.04%)
Sep 22, 2009 15.69 15.69 15.60 15.64 77,498 -0.04(-0.25%)
Sep 21, 2009 15.64 15.69 15.60 15.68 55,318 -0.09(-0.55%)
Sep 18, 2009 15.70 15.80 15.69 15.76 89,736 +0.18(+1.18%)
Sep 17, 2009 15.54 15.68 15.54 15.58 226,136 +0.11(+0.71%)
Sep 16, 2009 15.52 15.59 15.41 15.47 244,867 +0.01(+0.08%)
Sep 15, 2009 15.46 15.49 15.39 15.46 139,450 -0.02(-0.15%)
Sep 14, 2009 15.41 15.49 15.36 15.48 72,740 +0.01(+0.10%)
Sep 11, 2009 15.44 15.49 15.42 15.47 53,166 +0.06(+0.39%)
Sep 10, 2009 15.30 15.41 15.30 15.41 217,246 +0.09(+0.56%)
Sep 09, 2009 15.26 15.36 15.23 15.32 47,190 +0.04(+0.25%)
Sep 08, 2009 15.18 15.29 15.16 15.28 88,103 +0.20(+1.32%)
Sep 04, 2009 14.93 15.10 14.92 15.08 74,417 +0.12(+0.81%)
Sep 03, 2009 14.92 14.96 14.83 14.96 59,458 +0.07(+0.50%)
Sep 02, 2009 14.85 14.95 14.85 14.89 83,249 -0.00(-0.02%)
Sep 01, 2009 15.05 15.20 14.87 14.89 263,730 -0.23(-1.49%)
Aug 31, 2009 15.02 15.12 15.02 15.12 99,616 +0.01(+0.04%)
Aug 28, 2009 15.28 15.28 15.05 15.11 63,029 -0.07(-0.43%)
Aug 27, 2009 15.16 15.21 15.03 15.18 82,639 +0.00(+0.02%)
Aug 26, 2009 15.09 15.25 15.09 15.17 143,220 +0.03(+0.20%)
Aug 25, 2009 15.21 15.27 15.14 15.14 72,480 -0.00(-0.02%)
Aug 24, 2009 15.21 15.38 15.09 15.15 124,178 -0.05(-0.33%)
Aug 21, 2009 15.07 15.23 15.07 15.20 351,938 +0.18(+1.19%)
Aug 20, 2009 14.96 15.04 14.95 15.02 62,203 +0.10(+0.69%)
Aug 19, 2009 14.72 14.94 14.72 14.92 43,903 +0.10(+0.70%)
Aug 18, 2009 14.70 14.85 14.70 14.81 87,008 +0.10(+0.69%)
Aug 17, 2009 14.76 14.80 14.68 14.71 117,199 -0.19(-1.30%)
Aug 14, 2009 15.02 15.05 14.82 14.90 58,832 -0.08(-0.54%)
Aug 13, 2009 15.02 15.02 14.88 14.98 102,166 +0.02(+0.16%)
Aug 12, 2009 14.94 15.06 14.94 14.96 283,186 -0.02(-0.12%)
Aug 11, 2009 14.98 15.03 14.95 14.98 164,589 -0.07(-0.45%)
Aug 10, 2009 15.05 15.05 14.99 15.05 118,900 -0.06(-0.42%)
Aug 07, 2009 15.08 15.16 15.00 15.11 106,373 +0.12(+0.82%)
Aug 06, 2009 15.19 15.19 14.93 14.99 120,011 -0.14(-0.90%)
Aug 05, 2009 15.21 15.21 15.04 15.12 59,859 -0.10(-0.66%)
Aug 04, 2009 15.16 15.31 15.16 15.22 351,786 +0.05(+0.33%)
Aug 03, 2009 15.24 15.27 15.13 15.17 222,255 +0.04(+0.24%)
Jul 31, 2009 15.07 15.27 15.07 15.14 67,370 +0.04(+0.29%)
Jul 30, 2009 15.17 15.29 15.09 15.09 121,793 +0.09(+0.57%)
Jul 29, 2009 14.96 15.07 14.95 15.01 54,436 +0.00(+0.00%)
Jul 28, 2009 14.92 15.03 14.88 15.01 143,351 -0.01(-0.06%)
Jul 27, 2009 14.95 15.02 14.90 15.02 56,002 +0.04(+0.24%)
Jul 24, 2009 14.93 14.99 14.84 14.98 118,843 +0.07(+0.48%)
Jul 23, 2009 14.64 15.01 14.62 14.91 123,030 +0.34(+2.36%)
Jul 22, 2009 14.56 14.65 14.52 14.56 168,540 -0.01(-0.06%)
Jul 21, 2009 14.59 14.70 14.45 14.57 186,587 +0.01(+0.07%)
Jul 20, 2009 14.53 14.56 14.41 14.56 42,444 +0.06(+0.45%)
Jul 17, 2009 14.47 14.50 14.41 14.50 56,238 +0.03(+0.21%)
Jul 16, 2009 14.36 14.49 14.32 14.47 173,367 +0.08(+0.58%)
Jul 15, 2009 14.15 14.39 14.11 14.39 153,146 +0.34(+2.45%)
Jul 14, 2009 13.94 14.05 13.92 14.04 43,448 +0.11(+0.77%)
Jul 13, 2009 13.78 13.95 13.72 13.94 59,131 +0.21(+1.56%)
Jul 10, 2009 13.70 13.81 13.67 13.72 45,853 +0.00(+0.00%)
Jul 09, 2009 13.81 13.82 13.72 13.72 151,038 -0.09(-0.62%)
Jul 08, 2009 13.88 13.88 13.70 13.81 128,614 -0.01(-0.04%)
Jul 07, 2009 13.98 14.00 13.80 13.81 114,154 -0.19(-1.38%)
Jul 06, 2009 13.77 14.01 13.75 14.01 67,303 +0.13(+0.94%)
Jul 02, 2009 13.89 13.95 13.85 13.88 296,043 -0.22(-1.58%)
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.