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 (%)
Sep 30, 2009 38.76 38.91 38.46 38.80 30,142 +0.08(+0.21%)
Sep 29, 2009 38.71 38.82 38.63 38.71 29,813 +0.10(+0.27%)
Sep 28, 2009 38.35 38.78 38.35 38.61 10,111 +0.32(+0.82%)
Sep 25, 2009 38.33 38.53 38.27 38.30 66,793 -0.11(-0.29%)
Sep 24, 2009 38.66 38.81 38.27 38.41 49,614 -0.23(-0.59%)
Sep 23, 2009 38.71 39.08 38.63 38.63 32,061 +0.01(+0.04%)
Sep 22, 2009 38.74 38.74 38.52 38.62 31,384 -0.16(-0.42%)
Sep 21, 2009 38.69 38.80 38.58 38.78 22,364 -0.21(-0.55%)
Sep 18, 2009 38.84 39.07 38.82 38.99 36,278 +0.46(+1.18%)
Sep 17, 2009 38.45 38.77 38.45 38.54 91,422 +0.27(+0.71%)
Sep 16, 2009 38.39 38.55 38.13 38.27 98,995 +0.03(+0.08%)
Sep 15, 2009 38.24 38.32 38.07 38.24 56,377 -0.06(-0.15%)
Sep 14, 2009 38.11 38.31 37.99 38.30 29,407 +0.04(+0.10%)
Sep 11, 2009 38.19 38.33 38.13 38.26 21,494 +0.15(+0.39%)
Sep 10, 2009 37.86 38.12 37.86 38.11 87,828 +0.21(+0.56%)
Sep 09, 2009 37.74 37.99 37.68 37.90 19,078 +0.10(+0.25%)
Sep 08, 2009 37.54 37.81 37.51 37.80 35,618 +0.49(+1.32%)
Sep 04, 2009 36.94 37.36 36.89 37.31 30,085 +0.30(+0.81%)
Sep 03, 2009 36.90 37.01 36.67 37.01 24,037 +0.18(+0.50%)
Sep 02, 2009 36.73 36.98 36.73 36.83 33,656 -0.01(-0.02%)
Sep 01, 2009 37.23 37.59 36.78 36.83 106,621 -0.56(-1.49%)
Aug 31, 2009 37.15 37.39 37.15 37.39 40,273 +0.01(+0.04%)
Aug 28, 2009 37.79 37.79 37.24 37.38 25,481 -0.16(-0.43%)
Aug 27, 2009 37.49 37.63 37.18 37.54 33,409 +0.01(+0.02%)
Aug 26, 2009 37.32 37.72 37.32 37.53 57,901 +0.07(+0.20%)
Aug 25, 2009 37.61 37.76 37.44 37.46 29,302 -0.01(-0.02%)
Aug 24, 2009 37.63 38.03 37.34 37.47 50,203 -0.12(-0.33%)
Aug 21, 2009 37.27 37.67 37.27 37.59 142,281 +0.44(+1.19%)
Aug 20, 2009 37.00 37.19 36.98 37.15 25,147 +0.26(+0.69%)
Aug 19, 2009 36.40 36.95 36.40 36.89 17,749 +0.26(+0.70%)
Aug 18, 2009 36.36 36.72 36.36 36.64 35,175 +0.25(+0.69%)
Aug 17, 2009 36.51 36.61 36.31 36.39 47,381 -0.48(-1.29%)
Aug 14, 2009 37.14 37.22 36.66 36.86 23,784 -0.20(-0.54%)
Aug 13, 2009 37.14 37.14 36.81 37.06 41,303 +0.06(+0.16%)
Aug 12, 2009 36.96 37.25 36.95 37.00 114,486 -0.04(-0.12%)
Aug 11, 2009 37.06 37.19 36.99 37.05 66,540 -0.17(-0.45%)
Aug 10, 2009 37.23 37.23 37.07 37.22 48,069 -0.16(-0.42%)
Aug 07, 2009 37.31 37.50 37.11 37.37 43,004 +0.30(+0.82%)
Aug 06, 2009 37.58 37.58 36.93 37.07 48,518 -0.34(-0.90%)
Aug 05, 2009 37.63 37.63 37.20 37.41 24,200 -0.25(-0.66%)
Aug 04, 2009 37.50 37.86 37.50 37.66 142,220 +0.12(+0.33%)
Aug 03, 2009 37.70 37.77 37.41 37.53 89,853 +0.09(+0.24%)
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.