US Consumer Goods Ishares ETF (NY: IYK )

188.41 USD -0.40 (-0.21%)
Streaming Delayed Price Updated: 9:32 AM EST, Dec 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 60.96 61.24 60.35 60.35 33,305 -0.20(-0.33%)
Apr 29, 2008 60.70 60.73 60.31 60.55 12,442 -0.10(-0.16%)
Apr 28, 2008 60.87 60.92 60.60 60.65 15,370 +0.18(+0.30%)
Apr 25, 2008 60.87 60.87 60.14 60.47 430,987 -0.37(-0.61%)
Apr 24, 2008 60.84 61.11 60.42 60.84 19,671 -0.05(-0.08%)
Apr 23, 2008 60.96 61.08 60.45 60.89 15,735 +0.36(+0.59%)
Apr 22, 2008 61.11 61.11 60.34 60.53 19,998 -0.68(-1.11%)
Apr 21, 2008 60.91 61.27 60.78 61.21 29,464 +0.14(+0.23%)
Apr 18, 2008 61.52 61.52 60.87 61.07 30,409 +0.33(+0.54%)
Apr 17, 2008 60.80 60.90 60.54 60.74 19,279 -0.29(-0.48%)
Apr 16, 2008 60.72 61.03 60.60 61.03 15,843 +0.63(+1.04%)
Apr 15, 2008 60.40 60.49 60.08 60.40 26,609 +0.15(+0.25%)
Apr 14, 2008 60.34 60.38 60.17 60.25 13,619 -0.05(-0.08%)
Apr 11, 2008 59.90 60.67 59.90 60.30 29,300 -0.58(-0.95%)
Apr 10, 2008 60.43 61.17 60.43 60.88 14,385 +0.23(+0.38%)
Apr 09, 2008 61.34 61.34 60.57 60.65 13,900 -0.65(-1.06%)
Apr 08, 2008 61.24 61.37 61.12 61.30 246,600 -0.29(-0.47%)
Apr 07, 2008 62.13 62.13 61.53 61.59 35,700 -0.03(-0.05%)
Apr 04, 2008 61.48 61.90 61.41 61.62 14,600 +0.12(+0.20%)
Apr 03, 2008 61.18 61.58 61.12 61.50 34,000 +0.08(+0.13%)
Apr 02, 2008 62.07 62.07 61.33 61.42 24,900 -0.36(-0.58%)
Apr 01, 2008 61.64 61.78 60.60 61.78 87,100 +1.20(+1.98%)
Mar 31, 2008 60.69 60.95 60.45 60.58 17,700 +0.20(+0.33%)
Mar 28, 2008 60.76 60.89 60.38 60.38 10,000 -0.24(-0.40%)
Mar 27, 2008 61.11 61.14 60.61 60.62 11,500 -0.12(-0.20%)
Mar 26, 2008 60.96 60.99 60.69 60.74 10,500 -0.41(-0.67%)
Mar 25, 2008 61.84 61.84 60.82 61.15 29,200 -0.14(-0.23%)
Mar 24, 2008 60.90 61.42 60.90 61.29 21,400 +0.77(+1.27%)
Mar 21, 2008 59.84 60.58 59.63 60.52 33,200 +0.00(+0.00%)
Mar 20, 2008 59.84 60.58 59.63 60.52 33,200 +1.04(+1.75%)
Mar 19, 2008 60.27 60.59 59.47 59.48 28,600 -0.31(-0.52%)
Mar 18, 2008 59.11 59.83 58.68 59.79 34,400 +1.59(+2.74%)
Mar 17, 2008 57.39 58.59 57.39 58.20 49,400 -0.52(-0.89%)
Mar 14, 2008 59.93 59.93 58.32 58.72 59,800 -0.82(-1.38%)
Mar 13, 2008 59.08 59.73 58.02 59.54 35,600 +0.03(+0.05%)
Mar 12, 2008 59.49 60.10 59.48 59.51 29,600 -0.10(-0.17%)
Mar 11, 2008 60.35 60.35 58.19 59.61 22,157 +1.08(+1.85%)
Mar 10, 2008 58.70 59.11 58.51 58.53 64,988 -0.37(-0.63%)
Mar 07, 2008 59.00 59.41 58.67 58.90 12,980 -0.44(-0.74%)
Mar 06, 2008 60.06 60.06 59.34 59.34 22,700 -0.82(-1.36%)
Mar 05, 2008 60.08 60.43 59.70 60.16 42,646 +0.38(+0.64%)
Mar 04, 2008 59.12 59.78 59.12 59.78 39,900 -0.07(-0.12%)
Mar 03, 2008 59.63 59.85 59.30 59.85 493,719 +0.25(+0.42%)
Feb 29, 2008 60.46 60.46 59.47 59.60 38,600 -1.19(-1.96%)
Feb 28, 2008 60.83 61.17 60.73 60.79 30,200 -0.52(-0.85%)
Feb 27, 2008 62.15 62.15 61.13 61.31 41,600 +0.05(+0.08%)
Feb 26, 2008 61.76 61.76 60.75 61.26 13,500 +0.48(+0.79%)
Feb 25, 2008 61.47 61.47 60.16 60.78 43,500 +0.58(+0.96%)
Feb 22, 2008 60.10 60.20 59.30 60.20 24,244 +0.41(+0.69%)
Feb 21, 2008 60.68 60.68 59.77 59.79 37,600 -0.29(-0.49%)
Feb 20, 2008 60.08 60.26 59.62 60.08 19,105 -0.10(-0.17%)
Feb 19, 2008 60.96 60.96 60.11 60.19 27,080 -0.02(-0.03%)
Feb 18, 2008 60.89 60.89 59.90 60.21 0 +0.00(+0.00%)
Feb 15, 2008 60.89 60.89 59.90 60.21 18,100 +0.24(+0.40%)
Feb 14, 2008 60.83 60.83 59.96 59.97 11,200 -0.64(-1.06%)
Feb 13, 2008 61.98 61.98 60.40 60.61 17,170 +0.26(+0.43%)
Feb 12, 2008 61.45 61.45 60.19 60.35 28,245 +0.57(+0.95%)
Feb 11, 2008 59.05 59.79 59.05 59.78 9,000 +0.57(+0.96%)
Feb 08, 2008 59.61 59.78 59.16 59.21 10,414 -0.48(-0.80%)
Feb 07, 2008 58.97 59.85 58.79 59.69 481,700 +0.80(+1.36%)
Feb 06, 2008 59.53 59.57 58.89 58.89 10,600 -0.30(-0.51%)
Feb 05, 2008 59.90 60.10 59.16 59.19 24,200 -1.21(-2.00%)
Feb 04, 2008 61.01 61.10 60.40 60.40 31,400 -0.58(-0.95%)
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.