US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 33.03 33.05 32.24 32.39 571,500 +0.04(+0.11%)
Apr 29, 2009 32.63 32.69 32.22 32.35 87,812 +0.40(+1.26%)
Apr 28, 2009 31.58 32.19 31.58 31.95 69,382 +0.10(+0.30%)
Apr 27, 2009 31.71 32.30 31.71 31.86 72,971 -0.08(-0.25%)
Apr 24, 2009 31.68 32.18 31.68 31.94 111,913 +0.37(+1.19%)
Apr 23, 2009 31.54 31.83 31.27 31.56 191,778 -0.06(-0.19%)
Apr 22, 2009 31.63 32.04 31.49 31.62 89,149 -0.07(-0.23%)
Apr 21, 2009 31.86 31.86 31.30 31.69 68,817 +0.13(+0.42%)
Apr 20, 2009 31.78 32.12 31.51 31.56 122,831 -0.77(-2.38%)
Apr 17, 2009 31.98 32.48 31.98 32.33 97,260 +0.28(+0.86%)
Apr 16, 2009 31.59 32.13 31.48 32.06 191,767 +0.50(+1.59%)
Apr 15, 2009 30.92 31.60 30.92 31.55 87,467 +0.60(+1.95%)
Apr 14, 2009 31.30 31.30 30.89 30.95 112,517 -0.52(-1.66%)
Apr 13, 2009 31.53 31.60 31.33 31.47 145,006 -0.22(-0.70%)
Apr 09, 2009 32.22 32.22 31.50 31.69 118,110 +0.47(+1.51%)
Apr 08, 2009 31.01 31.23 30.91 31.22 75,624 +0.31(+1.00%)
Apr 07, 2009 31.11 31.22 30.85 30.92 99,515 -0.53(-1.68%)
Apr 06, 2009 31.17 31.51 31.10 31.44 73,067 -0.10(-0.30%)
Apr 03, 2009 31.39 31.54 31.09 31.54 109,147 +0.19(+0.61%)
Apr 02, 2009 31.19 31.82 31.11 31.35 222,735 +0.73(+2.37%)
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.