US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.65 13.81 13.64 13.76 97,576 +0.15(+1.08%)
Nov 26, 2008 13.14 13.61 13.05 13.61 162,878 +0.29(+2.14%)
Nov 25, 2008 13.62 13.62 13.10 13.33 187,503 +0.00(+0.00%)
Nov 24, 2008 13.13 13.61 12.94 13.33 478,628 +0.27(+2.03%)
Nov 21, 2008 12.54 13.06 12.06 13.06 767,453 +0.76(+6.18%)
Nov 20, 2008 12.73 13.03 12.17 12.30 559,078 -0.50(-3.91%)
Nov 19, 2008 13.24 13.41 12.77 12.80 158,594 -0.58(-4.36%)
Nov 18, 2008 13.13 13.39 12.89 13.39 257,030 +0.15(+1.10%)
Nov 17, 2008 13.17 13.55 13.13 13.24 326,612 -0.24(-1.76%)
Nov 14, 2008 13.57 13.82 13.41 13.48 191,579 -0.43(-3.09%)
Nov 13, 2008 13.32 13.91 12.86 13.91 261,952 +0.70(+5.31%)
Nov 12, 2008 13.54 13.54 13.18 13.21 455,378 -0.51(-3.74%)
Nov 11, 2008 13.77 13.91 13.58 13.72 333,125 -0.26(-1.88%)
Nov 10, 2008 14.47 14.47 13.81 13.98 178,559 -0.08(-0.57%)
Nov 07, 2008 13.99 14.13 13.90 14.06 189,007 +0.22(+1.57%)
Nov 06, 2008 14.14 14.35 13.77 13.84 441,876 -0.44(-3.07%)
Nov 05, 2008 14.68 14.81 14.26 14.28 598,746 -0.49(-3.31%)
Nov 04, 2008 14.81 14.82 14.62 14.77 317,152 +0.42(+2.89%)
Nov 03, 2008 14.30 14.52 14.29 14.36 4,604,800 +0.04(+0.29%)
Oct 31, 2008 14.27 14.58 14.18 14.32 801,419 -0.01(-0.08%)
Oct 30, 2008 13.99 14.37 13.94 14.33 527,539 +0.48(+3.49%)
Oct 29, 2008 14.14 14.42 13.75 13.84 359,878 -0.17(-1.20%)
Oct 28, 2008 13.32 14.01 12.88 14.01 183,152 +1.13(+8.81%)
Oct 27, 2008 13.20 13.39 12.66 12.88 257,145 -0.25(-1.91%)
Oct 24, 2008 13.48 13.48 12.80 13.13 367,597 -0.61(-4.42%)
Oct 23, 2008 13.82 13.95 13.06 13.74 366,561 +0.01(+0.07%)
Oct 22, 2008 14.34 14.34 13.48 13.73 249,006 -0.58(-4.06%)
Oct 21, 2008 14.58 14.69 14.31 14.31 372,074 -0.31(-2.10%)
Oct 20, 2008 14.29 14.67 14.26 14.61 402,727 +0.43(+3.05%)
Oct 17, 2008 14.02 14.60 13.84 14.18 349,003 +0.16(+1.18%)
Oct 16, 2008 13.98 14.13 13.13 14.02 275,440 +0.46(+3.39%)
Oct 15, 2008 14.66 14.70 13.56 13.56 425,261 -1.01(-6.94%)
Oct 14, 2008 15.79 16.09 14.31 14.57 990,510 -0.55(-3.64%)
Oct 13, 2008 14.84 15.12 14.36 15.12 786,864 +1.24(+8.94%)
Oct 10, 2008 13.11 14.55 12.87 13.88 676,121 -0.31(-2.20%)
Oct 09, 2008 15.20 15.24 13.96 14.19 941,848 -0.88(-5.83%)
Oct 08, 2008 15.24 15.50 14.82 15.07 253,785 -0.22(-1.45%)
Oct 07, 2008 16.17 16.17 15.29 15.29 241,960 -0.50(-3.17%)
Oct 06, 2008 16.11 16.35 15.32 15.79 929,038 -0.62(-3.75%)
Oct 03, 2008 16.64 17.03 16.40 16.40 321,826 -0.23(-1.40%)
Oct 02, 2008 16.79 16.91 16.58 16.64 360,401 -0.45(-2.66%)
Oct 01, 2008 16.92 17.21 16.82 17.09 1,750,876 +0.18(+1.06%)
Sep 30, 2008 17.06 17.40 16.47 16.91 904,134 +0.31(+1.87%)
Sep 29, 2008 17.28 17.55 16.53 16.60 856,184 -0.66(-3.81%)
Sep 26, 2008 17.03 17.26 16.81 17.26 0 -0.00(-0.02%)
Sep 25, 2008 17.17 17.34 17.15 17.26 481,466 +0.30(+1.77%)
Sep 24, 2008 16.99 17.03 16.85 16.96 123,681 -0.02(-0.11%)
Sep 23, 2008 17.32 17.42 16.97 16.98 774,614 -0.32(-1.87%)
Sep 22, 2008 18.43 18.68 17.18 17.30 803,817 -1.19(-6.43%)
Sep 19, 2008 19.41 21.14 17.66 18.49 0 +0.93(+5.32%)
Sep 18, 2008 17.23 17.77 17.18 17.56 375,183 +0.35(+2.06%)
Sep 17, 2008 17.48 17.62 17.20 17.20 291,116 -0.59(-3.34%)
Sep 16, 2008 17.93 17.93 17.50 17.80 264,260 +0.10(+0.55%)
Sep 15, 2008 17.73 18.02 17.63 17.70 520,654 -0.32(-1.78%)
Sep 12, 2008 17.87 18.02 17.81 18.02 209,053 +0.06(+0.33%)
Sep 11, 2008 17.61 17.96 17.59 17.96 772,577 +0.24(+1.34%)
Sep 10, 2008 17.72 17.81 17.70 17.72 403,342 +0.02(+0.13%)
Sep 09, 2008 17.96 18.05 17.69 17.70 132,196 -0.14(-0.76%)
Sep 08, 2008 18.02 18.12 17.66 17.84 785,690 +0.36(+2.09%)
Sep 05, 2008 17.22 17.50 17.20 17.47 0 +0.18(+1.04%)
Sep 04, 2008 17.51 17.57 17.29 17.29 480,920 -0.29(-1.64%)
Sep 03, 2008 17.60 17.65 17.51 17.58 294,221 +0.03(+0.15%)
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.