US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 33.90 34.21 33.84 33.98 179,493 +0.25(+0.75%)
Dec 30, 2008 33.52 33.77 33.42 33.73 83,615 +0.64(+1.92%)
Dec 29, 2008 33.42 33.42 32.72 33.09 66,760 -0.23(-0.68%)
Dec 26, 2008 33.25 33.43 33.14 33.32 73,468 +0.21(+0.62%)
Dec 24, 2008 33.18 33.22 32.90 33.11 76,437 +0.23(+0.71%)
Dec 23, 2008 33.35 33.35 32.70 32.88 89,811 -0.55(-1.65%)
Dec 22, 2008 33.90 33.90 32.87 33.43 119,723 -0.30(-0.89%)
Dec 19, 2008 34.24 34.47 33.55 33.73 51,865 -0.21(-0.63%)
Dec 18, 2008 34.20 34.48 33.56 33.94 68,777 -0.10(-0.28%)
Dec 17, 2008 33.61 34.23 33.54 34.04 69,880 +0.01(+0.04%)
Dec 16, 2008 33.11 34.04 33.10 34.02 69,012 +1.18(+3.60%)
Dec 15, 2008 33.19 33.35 32.52 32.84 83,103 -0.07(-0.22%)
Dec 12, 2008 32.29 33.15 32.16 32.91 70,184 -0.04(-0.13%)
Dec 11, 2008 33.55 33.77 32.80 32.96 250,826 -0.78(-2.31%)
Dec 10, 2008 33.82 33.98 33.34 33.74 115,432 +0.30(+0.91%)
Dec 09, 2008 34.15 34.35 33.41 33.43 95,340 -1.09(-3.17%)
Dec 08, 2008 34.63 34.69 33.99 34.53 71,077 +0.59(+1.73%)
Dec 05, 2008 32.61 34.01 32.12 33.94 160,599 +1.12(+3.42%)
Dec 04, 2008 33.39 33.92 32.68 32.82 57,726 -1.01(-2.97%)
Dec 03, 2008 32.89 33.82 32.27 33.82 101,562 +0.81(+2.45%)
Dec 02, 2008 32.83 33.02 32.18 33.02 177,480 +0.69(+2.13%)
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.