US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 30.42 30.60 30.09 30.10 32,581 -0.15(-0.49%)
Mar 30, 2009 30.65 30.65 29.90 30.25 74,143 -1.13(-3.60%)
Mar 26, 2009 30.88 31.43 30.84 31.38 143,720 +0.50(+1.62%)
Mar 25, 2009 30.81 31.22 30.35 30.88 125,161 +0.03(+0.09%)
Mar 24, 2009 30.92 31.12 30.46 30.85 106,569 -0.14(-0.45%)
Mar 23, 2009 30.39 31.03 30.34 30.99 109,159 +1.23(+4.15%)
Mar 20, 2009 29.70 30.20 29.65 29.76 61,268 -0.05(-0.17%)
Mar 19, 2009 30.40 30.40 29.66 29.81 97,334 -0.28(-0.93%)
Mar 18, 2009 30.03 30.50 29.58 30.09 168,369 +0.04(+0.12%)
Mar 17, 2009 29.54 30.06 29.53 30.05 53,129 +0.49(+1.66%)
Mar 16, 2009 30.02 30.08 29.38 29.56 136,993 +0.28(+0.95%)
Mar 13, 2009 29.10 29.34 28.83 29.28 0 +0.48(+1.66%)
Mar 12, 2009 27.96 28.89 27.85 28.80 62,104 +0.69(+2.45%)
Mar 11, 2009 28.19 28.27 27.94 28.11 67,650 +0.22(+0.79%)
Mar 10, 2009 27.74 27.93 27.43 27.89 119,959 +0.70(+2.59%)
Mar 09, 2009 27.11 27.64 27.08 27.19 195,923 -0.27(-0.99%)
Mar 06, 2009 27.69 27.83 26.92 27.46 0 +0.17(+0.62%)
Mar 05, 2009 27.61 27.93 27.25 27.29 244,705 -0.91(-3.23%)
Mar 04, 2009 28.24 28.59 27.81 28.20 101,340 +0.23(+0.81%)
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.