US Consumer Goods Ishares ETF (NY: IYK )

185.41 USD -2.51 (-1.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 59.03 60.66 58.78 60.17 42,500 +0.78(+1.31%)
Jan 30, 2008 59.46 60.71 59.38 59.39 83,100 -0.49(-0.82%)
Jan 29, 2008 60.48 60.48 59.60 59.88 18,127 +0.03(+0.05%)
Jan 28, 2008 58.59 59.85 58.59 59.85 23,114 +0.97(+1.65%)
Jan 25, 2008 60.14 60.14 58.87 58.88 240,000 -0.73(-1.22%)
Jan 24, 2008 59.40 59.83 59.28 59.61 21,700 +0.21(+0.35%)
Jan 23, 2008 57.00 59.57 56.36 59.40 86,108 +1.00(+1.71%)
Jan 22, 2008 51.62 58.84 48.00 58.40 181,900 -0.88(-1.48%)
Jan 21, 2008 60.40 60.59 58.93 59.28 0 +0.00(+0.00%)
Jan 18, 2008 60.40 60.59 58.93 59.28 178,760 -0.74(-1.23%)
Jan 17, 2008 61.00 61.21 59.90 60.02 44,650 -0.98(-1.61%)
Jan 16, 2008 61.02 61.42 60.80 61.00 41,900 -0.18(-0.29%)
Jan 15, 2008 61.94 61.94 61.18 61.18 96,075 -1.09(-1.75%)
Jan 14, 2008 62.33 62.62 62.22 62.27 282,440 -0.08(-0.13%)
Jan 11, 2008 63.21 63.21 62.17 62.35 21,935 -1.40(-2.20%)
Jan 10, 2008 63.46 63.91 63.16 63.75 31,400 +0.48(+0.76%)
Jan 09, 2008 63.06 63.32 62.60 63.27 39,900 +0.32(+0.51%)
Jan 08, 2008 63.14 63.78 62.77 62.95 66,700 -0.04(-0.06%)
Jan 07, 2008 62.46 63.14 62.46 62.99 22,300 +0.82(+1.32%)
Jan 04, 2008 62.82 62.84 62.17 62.17 11,800 -0.82(-1.30%)
Jan 03, 2008 63.25 63.51 62.86 62.99 18,100 -0.10(-0.16%)
Jan 02, 2008 63.66 63.76 62.74 63.09 304,487 -0.83(-1.30%)
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.