US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.15 (+0.23%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 37.28 37.77 37.27 37.44 27,236 +0.11(+0.30%)
Jul 30, 2009 37.53 37.82 37.32 37.33 49,238 +0.21(+0.57%)
Jul 29, 2009 37.00 37.27 36.97 37.12 22,007 +0.00(+0.00%)
Jul 28, 2009 36.92 37.19 36.80 37.12 57,954 -0.02(-0.06%)
Jul 27, 2009 36.98 37.14 36.86 37.14 22,640 +0.09(+0.24%)
Jul 24, 2009 36.93 37.08 36.71 37.05 48,046 +0.18(+0.48%)
Jul 23, 2009 36.20 37.14 36.17 36.88 49,738 +0.85(+2.36%)
Jul 22, 2009 36.03 36.23 35.92 36.03 68,137 -0.02(-0.06%)
Jul 21, 2009 36.08 36.35 35.74 36.05 75,433 +0.02(+0.06%)
Jul 20, 2009 35.95 36.03 35.65 36.03 17,159 +0.16(+0.45%)
Jul 17, 2009 35.79 35.87 35.65 35.87 22,736 +0.07(+0.21%)
Jul 16, 2009 35.53 35.85 35.42 35.79 70,089 +0.21(+0.58%)
Jul 15, 2009 34.99 35.59 34.91 35.59 61,914 +0.85(+2.45%)
Jul 14, 2009 34.48 34.74 34.44 34.73 17,565 +0.26(+0.77%)
Jul 13, 2009 34.09 34.50 33.93 34.47 23,905 +0.53(+1.56%)
Jul 10, 2009 33.90 34.16 33.80 33.94 18,537 +0.00(+0.00%)
Jul 09, 2009 34.15 34.18 33.93 33.94 61,061 -0.21(-0.62%)
Jul 08, 2009 34.34 34.34 33.88 34.15 51,996 -0.01(-0.04%)
Jul 07, 2009 34.57 34.64 34.15 34.17 46,150 -0.48(-1.38%)
Jul 06, 2009 34.07 34.65 34.01 34.65 27,209 +0.32(+0.94%)
Jul 02, 2009 34.35 34.51 34.26 34.32 119,684 -0.55(-1.58%)
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.