US Consumer Goods Ishares ETF (NY: IYK )

196.46 +0.14 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 43.87 44.75 42.35 43.50 351,533 +0.80(+1.87%)
Sep 29, 2008 44.45 45.14 42.52 42.70 332,890 -1.69(-3.81%)
Sep 26, 2008 43.80 44.39 43.23 44.39 0 -0.01(-0.02%)
Sep 25, 2008 44.17 44.61 44.11 44.40 187,197 +0.77(+1.77%)
Sep 24, 2008 43.70 43.80 43.33 43.62 48,088 -0.13(-0.29%)
Sep 23, 2008 44.64 44.88 43.73 43.75 300,622 -0.83(-1.87%)
Sep 22, 2008 47.48 48.13 44.28 44.59 311,956 -3.06(-6.43%)
Sep 19, 2008 50.01 54.47 45.50 47.65 0 +2.41(+5.32%)
Sep 18, 2008 44.40 45.78 44.26 45.24 145,605 +0.91(+2.06%)
Sep 17, 2008 45.03 45.41 44.33 44.33 112,980 -1.53(-3.34%)
Sep 16, 2008 46.19 46.19 45.09 45.86 102,557 +0.25(+0.55%)
Sep 15, 2008 45.68 46.44 45.42 45.61 202,062 -0.83(-1.78%)
Sep 12, 2008 46.03 46.43 45.88 46.43 81,132 +0.15(+0.33%)
Sep 11, 2008 45.38 46.28 45.32 46.28 299,832 +0.61(+1.34%)
Sep 10, 2008 45.66 45.89 45.62 45.67 156,534 +0.06(+0.13%)
Sep 09, 2008 46.27 46.50 45.59 45.61 51,304 -0.35(-0.76%)
Sep 08, 2008 46.44 46.68 45.52 45.96 304,920 +0.94(+2.09%)
Sep 05, 2008 44.37 45.10 44.33 45.02 0 +0.46(+1.04%)
Sep 04, 2008 45.11 45.28 44.54 44.56 186,641 -0.74(-1.64%)
Sep 03, 2008 45.35 45.47 45.12 45.30 114,185 +0.07(+0.15%)
Sep 02, 2008 45.59 45.84 45.23 45.23 26,812 +0.39(+0.86%)
Aug 29, 2008 45.12 45.40 44.82 44.84 38,345 -0.45(-0.99%)
Aug 28, 2008 45.22 45.33 44.90 45.29 43,159 +0.37(+0.83%)
Aug 27, 2008 44.66 45.00 44.64 44.92 15,931 +0.16(+0.36%)
Aug 26, 2008 45.03 45.05 44.60 44.76 28,011 -0.19(-0.42%)
Aug 25, 2008 45.23 45.45 44.81 44.95 46,938 -0.63(-1.39%)
Aug 22, 2008 45.39 45.64 45.25 45.58 48,370 +0.50(+1.12%)
Aug 21, 2008 44.81 45.11 44.66 45.08 158,286 -0.20(-0.45%)
Aug 20, 2008 45.50 45.50 44.93 45.28 98,882 -0.08(-0.18%)
Aug 19, 2008 46.34 46.34 45.28 45.37 295,324 -0.42(-0.91%)
Aug 18, 2008 46.13 46.34 45.69 45.78 27,140 -0.42(-0.92%)
Aug 15, 2008 46.29 46.39 45.90 46.21 0 +0.32(+0.69%)
Aug 14, 2008 45.56 46.26 45.45 45.89 39,055 +0.13(+0.28%)
Aug 13, 2008 46.03 46.03 45.47 45.76 69,862 -0.20(-0.45%)
Aug 12, 2008 46.28 46.28 45.86 45.97 48,938 +0.11(+0.23%)
Aug 11, 2008 45.42 46.18 45.42 45.86 32,585 +0.26(+0.57%)
Aug 08, 2008 44.56 45.72 44.51 45.60 50,067 +1.08(+2.42%)
Aug 07, 2008 45.08 45.08 44.44 44.53 114,747 -0.61(-1.34%)
Aug 06, 2008 44.84 45.19 44.66 45.13 51,993 +0.23(+0.52%)
Aug 05, 2008 44.35 44.98 44.33 44.90 45,286 +0.96(+2.19%)
Aug 04, 2008 43.56 44.14 43.48 43.93 63,251 +0.42(+0.98%)
Aug 01, 2008 43.32 43.71 43.31 43.51 93,859 +0.07(+0.16%)
Jul 31, 2008 43.79 43.93 43.40 43.44 27,251 -0.58(-1.33%)
Jul 30, 2008 43.98 44.34 43.71 44.03 42,690 +0.24(+0.55%)
Jul 29, 2008 43.78 43.81 43.13 43.78 53,625 +0.83(+1.94%)
Jul 28, 2008 43.16 43.34 42.90 42.95 23,861 -0.39(-0.91%)
Jul 25, 2008 43.41 43.56 43.30 43.34 74,180 -0.06(-0.14%)
Jul 24, 2008 43.90 44.09 43.36 43.40 28,649 -0.58(-1.33%)
Jul 23, 2008 43.57 44.03 43.47 43.99 60,067 +0.58(+1.34%)
Jul 22, 2008 43.05 43.44 42.65 43.40 42,011 +0.89(+2.10%)
Jul 21, 2008 42.93 42.93 42.37 42.51 41,220 -0.26(-0.60%)
Jul 18, 2008 42.81 42.82 42.52 42.77 36,711 -0.12(-0.28%)
Jul 17, 2008 42.71 42.96 42.39 42.89 70,087 +0.06(+0.14%)
Jul 16, 2008 42.09 42.83 42.09 42.83 49,375 +0.62(+1.47%)
Jul 15, 2008 41.34 42.48 41.34 42.21 59,862 +0.12(+0.29%)
Jul 14, 2008 42.15 42.52 41.91 42.09 55,680 +0.06(+0.14%)
Jul 11, 2008 41.77 42.12 41.71 42.02 42,673 -0.17(-0.40%)
Jul 10, 2008 42.15 42.37 41.87 42.19 42,859 -0.10(-0.23%)
Jul 09, 2008 42.52 42.81 42.29 42.29 28,948 -0.30(-0.71%)
Jul 08, 2008 42.06 42.62 41.87 42.59 67,972 +0.75(+1.79%)
Jul 07, 2008 42.29 42.29 41.62 41.84 69,133 -0.14(-0.32%)
Jul 04, 2008 41.78 42.13 41.76 41.98 20,116 +0.00(+0.00%)
Jul 03, 2008 41.78 42.13 41.76 41.98 20,116 +0.20(+0.49%)
Jul 02, 2008 42.09 42.10 41.77 41.77 39,291 -0.14(-0.33%)
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.