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 (%)
Jan 31, 2008 43.35 44.54 43.16 44.19 57,875 +0.57(+1.31%)
Jan 30, 2008 43.66 44.58 43.60 43.61 113,163 -0.36(-0.82%)
Jan 29, 2008 44.41 44.41 43.77 43.97 24,684 +0.02(+0.05%)
Jan 28, 2008 43.02 43.95 43.02 43.95 31,475 +0.71(+1.65%)
Jan 25, 2008 44.16 44.16 43.23 43.24 326,825 -0.54(-1.22%)
Jan 24, 2008 43.62 43.94 43.53 43.77 29,550 +0.15(+0.35%)
Jan 23, 2008 41.86 43.74 41.39 43.62 117,259 +0.73(+1.71%)
Jan 22, 2008 37.91 43.21 35.25 42.89 247,706 -0.65(-1.48%)
Jan 21, 2008 44.35 44.49 43.27 43.53 0 +0.00(+0.00%)
Jan 18, 2008 44.35 44.49 43.27 43.53 243,430 -0.54(-1.23%)
Jan 17, 2008 44.79 44.95 43.99 44.07 60,803 -0.72(-1.61%)
Jan 16, 2008 44.81 45.10 44.65 44.79 57,058 -0.13(-0.29%)
Jan 15, 2008 45.48 45.48 44.93 44.93 130,832 -0.80(-1.75%)
Jan 14, 2008 45.77 45.98 45.69 45.73 384,618 -0.06(-0.13%)
Jan 11, 2008 46.42 46.42 45.65 45.79 29,870 -1.03(-2.20%)
Jan 10, 2008 46.60 46.93 46.38 46.81 42,759 +0.35(+0.76%)
Jan 09, 2008 46.31 46.50 45.97 46.46 54,334 +0.23(+0.51%)
Jan 08, 2008 46.37 46.84 46.09 46.23 90,830 -0.03(-0.06%)
Jan 07, 2008 45.87 46.36 45.87 46.26 30,367 +0.60(+1.32%)
Jan 04, 2008 46.13 46.15 45.65 45.65 16,068 -0.60(-1.30%)
Jan 03, 2008 46.45 46.64 46.16 46.26 24,648 -0.07(-0.16%)
Jan 02, 2008 46.75 46.82 46.07 46.33 414,641 -0.61(-1.30%)
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.