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 (%)
Dec 31, 2008 13.64 13.76 13.62 13.67 446,092 +0.10(+0.75%)
Dec 30, 2008 13.49 13.59 13.45 13.57 207,808 +0.26(+1.92%)
Dec 29, 2008 13.45 13.45 13.17 13.31 165,917 -0.09(-0.68%)
Dec 26, 2008 13.38 13.45 13.33 13.41 182,589 +0.08(+0.62%)
Dec 24, 2008 13.35 13.37 13.24 13.32 189,968 +0.09(+0.72%)
Dec 23, 2008 13.42 13.42 13.16 13.23 223,207 -0.19(-1.39%)
Dec 22, 2008 13.60 13.60 13.19 13.41 298,327 -0.12(-0.89%)
Dec 19, 2008 13.74 13.83 13.46 13.54 129,239 -0.09(-0.63%)
Dec 18, 2008 13.72 13.84 13.47 13.62 171,378 -0.04(-0.28%)
Dec 17, 2008 13.49 13.74 13.46 13.66 174,128 +0.01(+0.04%)
Dec 16, 2008 13.29 13.66 13.28 13.65 171,966 +0.47(+3.60%)
Dec 15, 2008 13.32 13.38 13.05 13.18 207,076 -0.03(-0.22%)
Dec 12, 2008 12.96 13.30 12.91 13.21 174,884 -0.02(-0.13%)
Dec 11, 2008 13.46 13.55 13.16 13.23 625,007 -0.31(-2.31%)
Dec 10, 2008 13.57 13.64 13.38 13.54 287,632 +0.12(+0.91%)
Dec 09, 2008 13.71 13.79 13.41 13.42 237,568 -0.44(-3.17%)
Dec 08, 2008 13.90 13.92 13.64 13.86 177,111 +0.24(+1.73%)
Dec 05, 2008 13.09 13.65 12.89 13.62 400,180 +0.45(+3.42%)
Dec 04, 2008 13.40 13.61 13.11 13.17 143,843 -0.40(-2.97%)
Dec 03, 2008 13.20 13.57 12.95 13.57 253,071 +0.32(+2.45%)
Dec 02, 2008 13.18 13.25 12.91 13.25 442,245 +0.28(+2.13%)
Dec 01, 2008 13.60 13.64 12.96 12.97 1,642,786 -0.79(-5.74%)
Nov 28, 2008 13.65 13.81 13.64 13.76 97,570 +0.15(+1.08%)
Nov 26, 2008 13.14 13.62 13.05 13.62 162,866 +0.29(+2.14%)
Nov 25, 2008 13.62 13.62 13.10 13.33 187,490 +0.00(+0.00%)
Nov 24, 2008 13.13 13.61 12.94 13.33 478,594 +0.27(+2.03%)
Nov 21, 2008 12.54 13.06 12.07 13.06 767,398 +0.76(+6.18%)
Nov 20, 2008 12.73 13.03 12.17 12.30 559,038 -0.50(-3.91%)
Nov 19, 2008 13.24 13.41 12.77 12.80 158,583 -0.58(-4.36%)
Nov 18, 2008 13.13 13.39 12.89 13.39 257,012 +0.15(+1.10%)
Nov 17, 2008 13.17 13.55 13.13 13.24 326,588 -0.24(-1.76%)
Nov 14, 2008 13.57 13.82 13.41 13.48 191,566 -0.43(-3.09%)
Nov 13, 2008 13.32 13.91 12.86 13.91 261,933 +0.70(+5.31%)
Nov 12, 2008 13.54 13.54 13.19 13.21 455,346 -0.51(-3.74%)
Nov 11, 2008 13.77 13.91 13.58 13.72 333,101 -0.26(-1.88%)
Nov 10, 2008 14.47 14.47 13.81 13.98 178,546 -0.08(-0.57%)
Nov 07, 2008 14.00 14.13 13.90 14.06 188,993 +0.22(+1.57%)
Nov 06, 2008 14.14 14.35 13.77 13.85 441,844 -0.44(-3.07%)
Nov 05, 2008 14.68 14.81 14.26 14.28 598,704 -0.49(-3.31%)
Nov 04, 2008 14.81 14.82 14.62 14.77 317,129 +0.42(+2.89%)
Nov 03, 2008 14.30 14.53 14.29 14.36 4,604,473 +0.04(+0.29%)
Oct 31, 2008 14.27 14.58 14.18 14.32 801,362 -0.01(-0.08%)
Oct 30, 2008 13.99 14.38 13.94 14.33 527,502 +0.48(+3.49%)
Oct 29, 2008 14.14 14.42 13.75 13.85 359,853 -0.17(-1.20%)
Oct 28, 2008 13.32 14.01 12.88 14.01 183,139 +1.13(+8.81%)
Oct 27, 2008 13.20 13.39 12.66 12.88 257,127 -0.25(-1.91%)
Oct 24, 2008 13.48 13.48 12.80 13.13 367,571 -0.61(-4.42%)
Oct 23, 2008 13.82 13.95 13.06 13.74 366,535 +0.01(+0.07%)
Oct 22, 2008 14.34 14.34 13.48 13.73 248,988 -0.58(-4.06%)
Oct 21, 2008 14.58 14.69 14.31 14.31 372,047 -0.31(-2.10%)
Oct 20, 2008 14.29 14.67 14.26 14.61 402,698 +0.43(+3.05%)
Oct 17, 2008 14.02 14.60 13.84 14.18 348,978 +0.16(+1.18%)
Oct 16, 2008 13.98 14.13 13.13 14.02 275,421 +0.46(+3.39%)
Oct 15, 2008 14.66 14.70 13.56 13.56 425,231 -1.01(-6.94%)
Oct 14, 2008 15.79 16.09 14.31 14.57 990,440 -0.55(-3.64%)
Oct 13, 2008 14.84 15.12 14.36 15.12 786,808 +1.24(+8.94%)
Oct 10, 2008 13.11 14.56 12.88 13.88 676,073 -0.31(-2.20%)
Oct 09, 2008 15.20 15.24 13.96 14.19 941,781 -0.88(-5.83%)
Oct 08, 2008 15.24 15.51 14.82 15.07 253,767 -0.22(-1.44%)
Oct 07, 2008 16.17 16.17 15.29 15.29 241,943 -0.50(-3.17%)
Oct 06, 2008 16.11 16.35 15.32 15.79 928,972 -0.62(-3.75%)
Oct 03, 2008 16.64 17.04 16.40 16.41 321,803 -0.23(-1.40%)
Oct 02, 2008 16.79 16.91 16.58 16.64 360,375 -0.45(-2.66%)
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.