US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 43.73 43.99 43.44 43.46 39,567 -0.43(-0.99%)
Aug 28, 2008 43.83 43.93 43.51 43.89 44,535 +0.36(+0.83%)
Aug 27, 2008 43.28 43.61 43.26 43.53 16,439 +0.15(+0.36%)
Aug 26, 2008 43.64 43.66 43.22 43.38 28,904 -0.18(-0.42%)
Aug 25, 2008 43.83 44.04 43.43 43.56 48,435 -0.61(-1.39%)
Aug 22, 2008 43.99 44.23 43.85 44.17 49,913 +0.49(+1.12%)
Aug 21, 2008 43.43 43.72 43.28 43.69 163,333 -0.20(-0.45%)
Aug 20, 2008 44.10 44.10 43.55 43.88 102,034 -0.08(-0.18%)
Aug 19, 2008 44.90 44.90 43.88 43.96 304,739 -0.40(-0.91%)
Aug 18, 2008 44.71 44.90 44.28 44.37 28,006 -0.41(-0.92%)
Aug 15, 2008 44.86 44.96 44.48 44.78 0 +0.31(+0.69%)
Aug 14, 2008 44.16 44.83 44.05 44.47 40,300 +0.12(+0.28%)
Aug 13, 2008 44.60 44.60 44.06 44.35 72,089 -0.20(-0.45%)
Aug 12, 2008 44.85 44.85 44.44 44.54 50,498 +0.10(+0.23%)
Aug 11, 2008 44.02 44.76 44.02 44.44 33,624 +0.25(+0.57%)
Aug 08, 2008 43.19 44.30 43.13 44.19 51,664 +1.04(+2.42%)
Aug 07, 2008 43.69 43.69 43.07 43.15 118,406 -0.59(-1.34%)
Aug 06, 2008 43.45 43.79 43.28 43.74 53,651 +0.23(+0.52%)
Aug 05, 2008 42.98 43.59 42.96 43.51 46,730 +0.93(+2.19%)
Aug 04, 2008 42.22 42.78 42.14 42.58 65,268 +0.41(+0.98%)
Aug 01, 2008 41.98 42.36 41.97 42.17 96,851 +0.07(+0.16%)
Jul 31, 2008 42.44 42.57 42.06 42.10 28,120 -0.57(-1.33%)
Jul 30, 2008 42.62 42.97 42.36 42.66 44,051 +0.23(+0.55%)
Jul 29, 2008 42.43 42.45 41.80 42.43 55,335 +0.81(+1.94%)
Jul 28, 2008 41.83 42.00 41.57 41.62 24,622 -0.38(-0.91%)
Jul 25, 2008 42.07 42.22 41.96 42.00 76,545 -0.06(-0.14%)
Jul 24, 2008 42.54 42.73 42.02 42.06 29,562 -0.57(-1.33%)
Jul 23, 2008 42.22 42.66 42.12 42.63 61,982 +0.57(+1.34%)
Jul 22, 2008 41.72 42.10 41.34 42.06 43,350 +0.87(+2.10%)
Jul 21, 2008 41.61 41.61 41.06 41.20 42,534 -0.25(-0.60%)
Jul 18, 2008 41.49 41.49 41.21 41.45 37,881 -0.12(-0.28%)
Jul 17, 2008 41.39 41.64 41.08 41.56 72,322 +0.06(+0.14%)
Jul 16, 2008 40.79 41.50 40.79 41.50 50,949 +0.60(+1.47%)
Jul 15, 2008 40.06 41.16 40.06 40.90 61,771 +0.12(+0.29%)
Jul 14, 2008 40.84 41.21 40.62 40.79 57,455 +0.06(+0.14%)
Jul 11, 2008 40.48 40.82 40.42 40.73 44,034 -0.16(-0.39%)
Jul 10, 2008 40.84 41.06 40.57 40.89 44,226 -0.10(-0.23%)
Jul 09, 2008 41.20 41.49 40.98 40.98 29,871 -0.29(-0.71%)
Jul 08, 2008 40.76 41.30 40.58 41.28 70,139 +0.73(+1.79%)
Jul 07, 2008 40.98 40.98 40.33 40.55 71,337 -0.13(-0.32%)
Jul 04, 2008 40.49 40.83 40.46 40.68 20,757 +0.00(+0.00%)
Jul 03, 2008 40.49 40.83 40.46 40.68 20,757 +0.20(+0.49%)
Jul 02, 2008 40.79 40.80 40.48 40.48 40,544 -0.13(-0.33%)
Jul 01, 2008 40.32 40.65 40.10 40.62 91,076 +0.03(+0.07%)
Jun 30, 2008 40.54 40.98 39.98 40.59 121,272 -0.02(-0.05%)
Jun 27, 2008 41.04 41.17 40.56 40.61 43,366 -0.64(-1.55%)
Jun 26, 2008 41.68 41.80 41.21 41.25 15,739 -0.88(-2.09%)
Jun 25, 2008 41.94 42.41 41.81 42.13 23,046 +0.29(+0.68%)
Jun 24, 2008 41.76 42.10 41.63 41.84 57,729 -0.04(-0.09%)
Jun 23, 2008 42.28 42.28 41.83 41.88 29,679 -0.26(-0.61%)
Jun 20, 2008 42.32 42.48 42.00 42.14 22,062 -0.57(-1.34%)
Jun 19, 2008 42.65 42.81 42.49 42.71 27,338 +0.14(+0.33%)
Jun 18, 2008 42.94 42.94 42.51 42.57 59,995 -0.48(-1.13%)
Jun 17, 2008 43.52 43.52 43.05 43.05 32,814 -0.13(-0.31%)
Jun 16, 2008 43.55 43.55 42.94 43.19 18,089 -0.40(-0.91%)
Jun 13, 2008 43.47 43.60 43.30 43.58 15,344 +0.08(+0.19%)
Jun 12, 2008 43.53 43.79 43.38 43.50 35,550 +0.18(+0.42%)
Jun 11, 2008 43.69 43.69 43.27 43.32 42,427 -0.43(-0.97%)
Jun 10, 2008 43.76 43.91 43.10 43.74 22,433 +0.42(+0.97%)
Jun 09, 2008 43.34 43.54 43.09 43.33 22,011 -0.06(-0.14%)
Jun 06, 2008 44.07 44.09 43.33 43.38 19,954 -1.09(-2.46%)
Jun 05, 2008 44.25 44.52 44.16 44.48 26,758 +0.26(+0.60%)
Jun 04, 2008 43.92 44.35 43.92 44.21 165,622 +0.18(+0.40%)
Jun 03, 2008 44.26 44.33 43.88 44.04 33,598 -0.18(-0.42%)
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.