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 (%)
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%)
Jul 01, 2009 34.54 35.13 34.54 34.87 30,532 +0.56(+1.63%)
Jun 30, 2009 34.79 34.79 34.09 34.32 26,581 -0.16(-0.48%)
Jun 29, 2009 34.34 34.53 34.17 34.48 41,783 +0.30(+0.87%)
Jun 26, 2009 34.12 34.35 34.01 34.18 86,058 +0.03(+0.09%)
Jun 25, 2009 33.72 34.23 33.72 34.15 87,307 +0.56(+1.66%)
Jun 24, 2009 33.75 34.01 33.46 33.60 30,594 -0.18(-0.54%)
Jun 23, 2009 34.07 34.07 33.74 33.78 68,313 -0.15(-0.43%)
Jun 22, 2009 34.05 34.18 33.90 33.93 61,445 -0.37(-1.09%)
Jun 19, 2009 34.66 34.76 34.27 34.30 34,887 -0.18(-0.53%)
Jun 18, 2009 33.97 34.61 33.97 34.48 76,227 +0.54(+1.60%)
Jun 17, 2009 33.79 34.18 33.79 33.94 46,011 +0.10(+0.28%)
Jun 16, 2009 34.42 34.45 33.85 33.85 68,513 -0.60(-1.75%)
Jun 15, 2009 34.82 34.82 34.37 34.45 38,192 -0.64(-1.82%)
Jun 12, 2009 34.90 35.14 34.79 35.09 41,399 +0.06(+0.17%)
Jun 11, 2009 35.13 35.43 35.02 35.03 41,568 -0.01(-0.02%)
Jun 10, 2009 35.42 35.45 34.72 35.04 44,878 -0.15(-0.44%)
Jun 09, 2009 35.32 35.38 35.05 35.19 55,567 -0.12(-0.33%)
Jun 08, 2009 35.04 35.47 34.91 35.31 37,805 +0.00(+0.00%)
Jun 05, 2009 35.69 35.73 35.10 35.31 67,900 -0.11(-0.30%)
Jun 04, 2009 35.31 35.45 34.98 35.41 36,777 +0.19(+0.53%)
Jun 03, 2009 35.32 35.37 34.97 35.23 40,718 -0.32(-0.89%)
Jun 02, 2009 35.05 35.66 34.98 35.54 66,360 +0.50(+1.42%)
Jun 01, 2009 34.70 35.15 34.68 35.04 67,633 +0.76(+2.23%)
May 29, 2009 33.91 34.28 33.71 34.28 38,633 +0.52(+1.54%)
May 28, 2009 33.58 33.82 33.24 33.76 56,189 +0.30(+0.90%)
May 27, 2009 34.10 34.16 33.41 33.46 71,167 -0.77(-2.25%)
May 26, 2009 33.63 34.32 33.55 34.23 138,379 +0.43(+1.26%)
May 22, 2009 33.73 34.08 33.63 33.80 34,471 +0.03(+0.09%)
May 21, 2009 34.05 34.05 33.47 33.77 104,886 -0.37(-1.08%)
May 20, 2009 34.23 34.55 34.14 34.14 64,014 +0.09(+0.26%)
May 19, 2009 33.88 34.17 33.75 34.05 73,278 +0.21(+0.61%)
May 18, 2009 33.49 33.87 33.31 33.85 64,990 +0.59(+1.79%)
May 15, 2009 33.12 33.48 33.12 33.25 83,209 +0.09(+0.27%)
May 14, 2009 33.13 33.41 33.03 33.16 670,613 +0.09(+0.27%)
May 13, 2009 33.03 33.11 32.77 33.07 82,338 -0.31(-0.94%)
May 12, 2009 33.16 33.57 33.06 33.39 71,836 +0.27(+0.81%)
May 11, 2009 33.20 33.35 33.04 33.12 78,318 -0.48(-1.44%)
May 08, 2009 33.45 33.71 33.29 33.60 148,735 +0.38(+1.15%)
May 07, 2009 33.77 33.77 33.04 33.22 107,658 -0.01(-0.02%)
May 06, 2009 33.21 33.32 33.02 33.23 75,906 +0.15(+0.44%)
May 05, 2009 33.05 33.35 32.88 33.08 126,283 -0.21(-0.62%)
May 04, 2009 32.41 33.29 32.41 33.29 151,089 +0.87(+2.69%)
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.