US Consumer Goods Ishares ETF (NY: IYK )

183.74 USD -0.82 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 44.18 44.28 42.75 42.80 0 -1.61(-3.63%)
Jan 29, 2009 44.74 45.11 44.33 44.41 41,561 -0.61(-1.35%)
Jan 28, 2009 44.98 45.15 44.60 45.02 163,227 +0.70(+1.58%)
Jan 27, 2009 44.39 44.68 44.08 44.32 79,212 +0.30(+0.68%)
Jan 26, 2009 43.73 44.56 43.68 44.02 107,523 +0.20(+0.46%)
Jan 23, 2009 43.16 43.94 43.04 43.82 55,076 -0.32(-0.72%)
Jan 22, 2009 43.86 44.27 43.46 44.14 52,420 -0.29(-0.66%)
Jan 21, 2009 44.50 44.54 43.34 44.43 48,000 +0.52(+1.20%)
Jan 20, 2009 44.82 45.18 43.79 43.91 78,481 -0.95(-2.13%)
Jan 16, 2009 44.82 45.09 44.30 44.86 240,450 +0.51(+1.16%)
Jan 15, 2009 43.88 44.47 43.38 44.35 99,126 +0.32(+0.73%)
Jan 14, 2009 44.89 44.89 43.68 44.03 64,065 -1.39(-3.06%)
Jan 13, 2009 45.32 45.67 45.14 45.42 56,025 +0.06(+0.13%)
Jan 12, 2009 45.69 45.86 45.17 45.36 22,683 -0.46(-1.00%)
Jan 09, 2009 46.62 46.62 45.76 45.82 67,801 -0.67(-1.44%)
Jan 08, 2009 46.47 46.51 46.02 46.49 28,275 -0.01(-0.02%)
Jan 07, 2009 46.46 46.98 46.44 46.50 25,477 -0.55(-1.17%)
Jan 06, 2009 47.54 47.84 46.82 47.05 188,306 -0.24(-0.51%)
Jan 05, 2009 47.09 47.50 46.99 47.29 38,062 -0.10(-0.21%)
Jan 02, 2009 46.35 47.47 46.04 47.39 0 +1.11(+2.40%)
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.