US Consumer Goods Ishares ETF (NY: IYK )

195.79 -0.67 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 40.39 40.53 39.65 39.72 111,497 -0.73(-1.79%)
Oct 29, 2009 40.12 40.56 40.07 40.45 69,265 +0.67(+1.69%)
Oct 28, 2009 40.05 40.25 39.77 39.77 42,100 -0.46(-1.15%)
Oct 27, 2009 40.28 40.40 39.96 40.24 32,930 -0.06(-0.16%)
Oct 26, 2009 40.77 41.02 40.26 40.30 15,287 -0.43(-1.05%)
Oct 23, 2009 40.73 40.75 40.61 40.73 33,637 -0.44(-1.07%)
Oct 22, 2009 40.92 41.35 40.67 41.17 37,357 +0.14(+0.35%)
Oct 21, 2009 41.06 41.48 40.99 41.02 47,158 -0.12(-0.29%)
Oct 20, 2009 41.07 41.18 41.07 41.15 19,948 -0.12(-0.29%)
Oct 19, 2009 41.09 41.49 41.03 41.27 25,852 +0.21(+0.52%)
Oct 16, 2009 40.96 41.14 40.93 41.05 29,706 -0.03(-0.07%)
Oct 15, 2009 40.86 41.09 40.80 41.09 15,121 +0.17(+0.42%)
Oct 14, 2009 40.98 40.99 40.78 40.91 16,229 +0.30(+0.73%)
Oct 13, 2009 40.65 40.71 40.46 40.62 27,569 -0.15(-0.37%)
Oct 12, 2009 40.87 40.98 40.65 40.77 23,373 +0.20(+0.49%)
Oct 09, 2009 40.55 40.57 40.35 40.57 24,786 +0.08(+0.19%)
Oct 08, 2009 40.37 40.53 40.22 40.49 63,227 +0.41(+1.01%)
Oct 07, 2009 40.14 40.14 40.00 40.09 12,073 +0.09(+0.21%)
Oct 06, 2009 39.90 40.22 39.90 40.00 62,081 +0.33(+0.84%)
Oct 05, 2009 39.43 39.71 39.21 39.67 35,647 +0.25(+0.63%)
Oct 02, 2009 39.08 39.52 39.08 39.42 51,725 +0.06(+0.16%)
Oct 01, 2009 39.89 39.89 39.31 39.36 169,950 -0.67(-1.68%)
Sep 30, 2009 39.99 40.15 39.69 40.03 29,211 +0.08(+0.21%)
Sep 29, 2009 39.94 40.06 39.86 39.95 28,892 +0.11(+0.27%)
Sep 28, 2009 39.58 40.02 39.58 39.84 9,798 +0.33(+0.82%)
Sep 25, 2009 39.55 39.76 39.49 39.52 64,729 -0.11(-0.29%)
Sep 24, 2009 39.89 40.05 39.49 39.63 48,081 -0.23(-0.59%)
Sep 23, 2009 39.94 40.32 39.87 39.87 31,070 +0.02(+0.04%)
Sep 22, 2009 39.97 39.97 39.74 39.85 30,415 -0.17(-0.42%)
Sep 21, 2009 39.93 40.04 39.81 40.02 21,673 -0.22(-0.55%)
Sep 18, 2009 40.08 40.32 40.05 40.24 35,158 +0.47(+1.18%)
Sep 17, 2009 39.68 40.01 39.68 39.77 88,597 +0.28(+0.71%)
Sep 16, 2009 39.62 39.78 39.34 39.49 95,936 +0.03(+0.08%)
Sep 15, 2009 39.46 39.55 39.29 39.46 54,635 -0.06(-0.15%)
Sep 14, 2009 39.33 39.53 39.21 39.52 28,498 +0.04(+0.10%)
Sep 11, 2009 39.40 39.55 39.35 39.48 20,830 +0.15(+0.39%)
Sep 10, 2009 39.06 39.34 39.06 39.33 85,115 +0.22(+0.56%)
Sep 09, 2009 38.95 39.20 38.88 39.11 18,488 +0.10(+0.25%)
Sep 08, 2009 38.74 39.02 38.71 39.01 34,517 +0.51(+1.32%)
Sep 04, 2009 38.11 38.55 38.07 38.50 29,156 +0.31(+0.81%)
Sep 03, 2009 38.08 38.19 37.84 38.19 23,295 +0.19(+0.50%)
Sep 02, 2009 37.90 38.15 37.90 38.00 32,616 -0.01(-0.02%)
Sep 01, 2009 38.42 38.79 37.95 38.01 103,326 -0.58(-1.49%)
Aug 31, 2009 38.33 38.58 38.33 38.58 39,028 +0.02(+0.04%)
Aug 28, 2009 38.99 38.99 38.43 38.57 24,694 -0.17(-0.43%)
Aug 27, 2009 38.68 38.83 38.37 38.74 32,377 +0.01(+0.02%)
Aug 26, 2009 38.51 38.92 38.51 38.73 56,112 +0.08(+0.20%)
Aug 25, 2009 38.81 38.96 38.64 38.65 28,397 -0.01(-0.02%)
Aug 24, 2009 38.83 39.24 38.53 38.66 48,651 -0.13(-0.33%)
Aug 21, 2009 38.46 38.87 38.46 38.79 137,885 +0.46(+1.19%)
Aug 20, 2009 38.18 38.38 38.16 38.33 24,370 +0.26(+0.69%)
Aug 19, 2009 37.56 38.13 37.56 38.07 17,200 +0.27(+0.70%)
Aug 18, 2009 37.52 37.90 37.52 37.80 34,089 +0.26(+0.69%)
Aug 17, 2009 37.68 37.77 37.47 37.55 45,917 -0.49(-1.29%)
Aug 14, 2009 38.33 38.40 37.83 38.04 23,049 -0.20(-0.53%)
Aug 13, 2009 38.33 38.33 37.99 38.24 40,027 +0.06(+0.16%)
Aug 12, 2009 38.14 38.44 38.13 38.18 110,949 -0.05(-0.12%)
Aug 11, 2009 38.24 38.37 38.17 38.23 64,484 -0.17(-0.45%)
Aug 10, 2009 38.42 38.42 38.25 38.40 46,583 -0.16(-0.42%)
Aug 07, 2009 38.50 38.69 38.30 38.56 41,675 +0.31(+0.82%)
Aug 06, 2009 38.78 38.78 38.11 38.25 47,019 -0.35(-0.90%)
Aug 05, 2009 38.83 38.83 38.39 38.60 23,452 -0.26(-0.66%)
Aug 04, 2009 38.69 39.07 38.69 38.86 137,826 +0.13(+0.33%)
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.