US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 30.42 30.61 30.09 30.11 32,574 -0.15(-0.49%)
Mar 30, 2009 30.66 30.66 29.90 30.25 74,128 -1.13(-3.60%)
Mar 26, 2009 30.89 31.44 30.84 31.39 143,690 +0.50(+1.62%)
Mar 25, 2009 30.82 31.23 30.36 30.89 125,134 +0.03(+0.09%)
Mar 24, 2009 30.93 31.13 30.47 30.86 106,546 -0.14(-0.45%)
Mar 23, 2009 30.39 31.04 30.34 31.00 109,136 +1.23(+4.15%)
Mar 20, 2009 29.71 30.21 29.65 29.76 61,255 -0.05(-0.17%)
Mar 19, 2009 30.40 30.40 29.67 29.81 97,313 -0.28(-0.93%)
Mar 18, 2009 30.03 30.51 29.59 30.09 168,334 +0.04(+0.12%)
Mar 17, 2009 29.54 30.06 29.54 30.06 53,118 +0.49(+1.66%)
Mar 16, 2009 30.03 30.09 29.39 29.56 136,964 +0.28(+0.95%)
Mar 13, 2009 29.11 29.35 28.84 29.29 0 +0.48(+1.66%)
Mar 12, 2009 27.96 28.89 27.86 28.81 62,091 +0.69(+2.46%)
Mar 11, 2009 28.20 28.27 27.95 28.12 67,636 +0.22(+0.79%)
Mar 10, 2009 27.75 27.93 27.44 27.90 119,933 +0.71(+2.59%)
Mar 09, 2009 27.12 27.65 27.09 27.19 195,881 -0.27(-0.99%)
Mar 06, 2009 27.69 27.83 26.93 27.46 0 +0.17(+0.62%)
Mar 05, 2009 27.62 27.93 27.25 27.30 244,653 -0.91(-3.23%)
Mar 04, 2009 28.24 28.60 27.82 28.21 101,318 +0.23(+0.81%)
Mar 02, 2009 28.24 28.58 27.85 27.98 381,394 -0.89(-3.08%)
Feb 27, 2009 28.72 29.26 27.43 28.87 0 -0.22(-0.76%)
Feb 26, 2009 29.90 30.08 29.09 29.09 88,264 -0.57(-1.91%)
Feb 25, 2009 29.72 30.04 29.40 29.65 242,101 -0.23(-0.79%)
Feb 24, 2009 29.37 30.50 29.20 29.89 161,206 +0.64(+2.18%)
Feb 23, 2009 30.15 30.28 29.15 29.25 307,354 -0.66(-2.21%)
Feb 20, 2009 29.81 30.20 29.62 29.91 140,737 -0.44(-1.45%)
Feb 19, 2009 30.60 30.74 30.30 30.35 61,945 +0.04(+0.12%)
Feb 18, 2009 30.42 30.45 30.05 30.31 128,114 -0.01(-0.04%)
Feb 17, 2009 30.30 30.62 30.05 30.33 67,407 -0.81(-2.59%)
Feb 13, 2009 31.40 31.50 31.09 31.14 58,357 -0.21(-0.68%)
Feb 12, 2009 30.76 31.44 30.65 31.35 92,078 +0.38(+1.23%)
Feb 11, 2009 30.92 31.14 30.82 30.97 54,974 +0.18(+0.57%)
Feb 10, 2009 31.63 31.88 30.65 30.79 93,845 -1.12(-3.50%)
Feb 09, 2009 32.34 32.34 31.79 31.91 63,770 -0.43(-1.34%)
Feb 06, 2009 31.81 32.47 31.73 32.34 79,500 +0.65(+2.06%)
Feb 05, 2009 31.10 31.84 31.06 31.69 71,857 +0.40(+1.29%)
Feb 04, 2009 32.05 32.05 31.20 31.28 122,974 -0.62(-1.93%)
Feb 03, 2009 31.25 32.06 31.15 31.90 90,808 +0.64(+2.04%)
Feb 02, 2009 31.16 31.40 30.83 31.26 171,120 -0.17(-0.54%)
Jan 30, 2009 32.44 32.52 31.39 31.43 0 -1.19(-3.63%)
Jan 29, 2009 32.85 33.13 32.55 32.61 56,596 -0.45(-1.35%)
Jan 28, 2009 33.03 33.16 32.75 33.06 222,277 +0.51(+1.58%)
Jan 27, 2009 32.60 32.81 32.37 32.55 107,868 +0.22(+0.68%)
Jan 26, 2009 32.11 32.72 32.08 32.33 146,421 +0.15(+0.46%)
Jan 23, 2009 31.69 32.26 31.61 32.18 75,000 -0.23(-0.73%)
Jan 22, 2009 32.21 32.51 31.91 32.41 71,384 -0.22(-0.66%)
Jan 21, 2009 32.68 32.71 31.83 32.63 65,365 +0.39(+1.19%)
Jan 20, 2009 32.91 33.18 32.16 32.24 106,873 -0.70(-2.13%)
Jan 16, 2009 32.91 33.11 32.53 32.95 327,437 +0.38(+1.16%)
Jan 15, 2009 32.22 32.66 31.85 32.57 134,986 +0.23(+0.73%)
Jan 14, 2009 32.96 32.96 32.08 32.33 87,241 -1.02(-3.06%)
Jan 13, 2009 33.28 33.54 33.15 33.35 76,293 +0.04(+0.13%)
Jan 12, 2009 33.55 33.68 33.17 33.31 30,889 -0.34(-1.00%)
Jan 09, 2009 34.23 34.23 33.60 33.65 92,329 -0.49(-1.44%)
Jan 08, 2009 34.12 34.15 33.79 34.14 38,504 -0.01(-0.02%)
Jan 07, 2009 34.12 34.50 34.10 34.15 34,693 -0.40(-1.17%)
Jan 06, 2009 34.91 35.13 34.38 34.55 256,429 -0.18(-0.51%)
Jan 05, 2009 34.58 34.88 34.51 34.73 51,831 -0.07(-0.21%)
Jan 02, 2009 34.04 34.86 33.81 34.80 0 +0.82(+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.