US Consumer Goods Ishares ETF (NY: IYK )

67.71 +0.17 (+0.25%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 32.44 32.51 31.39 31.42 0 -1.19(-3.63%)
Jan 29, 2009 32.85 33.12 32.55 32.61 56,608 -0.44(-1.35%)
Jan 28, 2009 33.02 33.15 32.74 33.05 222,325 +0.51(+1.58%)
Jan 27, 2009 32.59 32.80 32.36 32.54 107,891 +0.22(+0.68%)
Jan 26, 2009 32.11 32.72 32.07 32.32 146,453 +0.15(+0.46%)
Jan 23, 2009 31.69 32.26 31.60 32.17 75,016 -0.23(-0.72%)
Jan 22, 2009 32.20 32.50 31.91 32.41 71,399 -0.22(-0.66%)
Jan 21, 2009 32.67 32.70 31.82 32.62 65,378 +0.39(+1.20%)
Jan 20, 2009 32.91 33.17 32.15 32.24 106,896 -0.70(-2.13%)
Jan 16, 2009 32.91 33.10 32.52 32.94 327,507 +0.38(+1.16%)
Jan 15, 2009 32.22 32.65 31.85 32.56 135,015 +0.23(+0.73%)
Jan 14, 2009 32.96 32.96 32.07 32.33 87,260 -1.02(-3.06%)
Jan 13, 2009 33.27 33.53 33.14 33.35 76,309 +0.04(+0.13%)
Jan 12, 2009 33.54 33.67 33.16 33.30 30,895 -0.34(-1.00%)
Jan 09, 2009 34.23 34.23 33.60 33.64 92,349 -0.49(-1.44%)
Jan 08, 2009 34.12 34.15 33.79 34.13 38,512 -0.01(-0.02%)
Jan 07, 2009 34.11 34.49 34.10 34.14 34,701 -0.40(-1.17%)
Jan 06, 2009 34.90 35.12 34.37 34.54 256,484 -0.18(-0.51%)
Jan 05, 2009 34.57 34.87 34.50 34.72 51,842 -0.07(-0.21%)
Jan 02, 2009 34.03 34.85 33.80 34.79 0 +0.81(+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.