US Consumer Goods Ishares ETF (NY: IYK )

181.33 USD -0.44 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 46.17 46.59 46.09 46.28 131,781 +0.34(+0.75%)
Dec 30, 2008 45.65 46.00 45.52 45.94 61,389 +0.87(+1.92%)
Dec 29, 2008 45.52 45.52 44.57 45.07 49,014 -0.31(-0.68%)
Dec 26, 2008 45.29 45.53 45.14 45.38 53,939 +0.28(+0.62%)
Dec 24, 2008 45.19 45.24 44.81 45.10 56,119 +0.32(+0.71%)
Dec 23, 2008 45.42 45.43 44.54 44.78 65,938 -0.75(-1.65%)
Dec 22, 2008 46.17 46.17 44.78 45.53 87,899 -0.41(-0.89%)
Dec 19, 2008 46.64 46.95 45.70 45.94 38,079 -0.29(-0.63%)
Dec 18, 2008 46.58 46.96 45.71 46.23 50,495 -0.13(-0.28%)
Dec 17, 2008 45.78 46.62 45.68 46.36 51,305 +0.02(+0.04%)
Dec 16, 2008 45.10 46.37 45.08 46.34 50,668 +1.61(+3.60%)
Dec 15, 2008 45.20 45.42 44.29 44.73 61,013 -0.10(-0.22%)
Dec 12, 2008 43.98 45.15 43.80 44.83 51,528 -0.06(-0.13%)
Dec 11, 2008 45.70 46.00 44.67 44.89 184,152 -1.06(-2.31%)
Dec 10, 2008 46.07 46.29 45.41 45.95 84,748 +0.41(+0.91%)
Dec 09, 2008 46.52 46.79 45.50 45.54 69,997 -1.49(-3.17%)
Dec 08, 2008 47.17 47.25 46.30 47.03 52,184 +0.80(+1.73%)
Dec 05, 2008 44.42 46.32 43.75 46.23 117,909 +1.53(+3.42%)
Dec 04, 2008 45.48 46.20 44.51 44.70 42,382 -1.37(-2.97%)
Dec 03, 2008 44.80 46.07 43.96 46.07 74,565 +1.10(+2.45%)
Dec 02, 2008 44.72 44.97 43.83 44.97 130,303 +0.94(+2.13%)
Dec 01, 2008 46.15 46.30 44.00 44.03 484,030 -2.68(-5.74%)
Nov 28, 2008 46.33 46.88 46.29 46.71 28,748 +0.50(+1.08%)
Nov 26, 2008 44.60 46.21 44.29 46.21 47,987 +0.97(+2.14%)
Nov 25, 2008 46.23 46.23 44.46 45.24 55,242 +0.00(+0.00%)
Nov 24, 2008 44.57 46.20 43.93 45.24 141,013 +0.90(+2.03%)
Nov 21, 2008 42.55 44.34 40.95 44.34 226,106 +2.58(+6.18%)
Nov 20, 2008 43.20 44.24 41.31 41.76 164,715 -1.70(-3.91%)
Nov 19, 2008 44.94 45.53 43.33 43.46 46,725 -1.98(-4.36%)
Nov 18, 2008 44.58 45.44 43.74 45.44 75,726 +0.49(+1.10%)
Nov 17, 2008 44.70 45.99 44.56 44.95 96,226 -0.80(-1.76%)
Nov 14, 2008 46.06 46.92 45.52 45.75 56,443 -1.46(-3.09%)
Nov 13, 2008 45.22 47.21 43.64 47.21 77,176 +2.38(+5.31%)
Nov 12, 2008 45.95 45.95 44.75 44.83 134,163 -1.74(-3.74%)
Nov 11, 2008 46.74 47.22 46.08 46.57 98,145 -0.89(-1.88%)
Nov 10, 2008 49.10 49.10 46.86 47.46 52,607 -0.27(-0.57%)
Nov 07, 2008 47.50 47.95 47.19 47.73 55,685 +0.74(+1.57%)
Nov 06, 2008 48.00 48.70 46.74 46.99 130,185 -1.49(-3.07%)
Nov 05, 2008 49.83 50.27 48.39 48.48 176,402 -1.66(-3.31%)
Nov 04, 2008 50.28 50.31 49.63 50.14 93,439 +1.41(+2.89%)
Nov 03, 2008 48.54 49.30 48.50 48.73 1,356,660 +0.14(+0.29%)
Oct 31, 2008 48.44 49.49 48.14 48.59 236,113 -0.04(-0.08%)
Oct 30, 2008 47.47 48.79 47.30 48.63 155,423 +1.64(+3.49%)
Oct 29, 2008 47.99 48.93 46.68 46.99 106,027 -0.57(-1.20%)
Oct 28, 2008 45.22 47.56 43.73 47.56 53,960 +3.85(+8.81%)
Oct 27, 2008 44.80 45.46 42.96 43.71 75,760 -0.85(-1.91%)
Oct 24, 2008 45.74 45.74 43.45 44.56 108,301 -2.06(-4.42%)
Oct 23, 2008 46.90 47.35 44.33 46.62 107,996 +0.03(+0.07%)
Oct 22, 2008 48.66 48.66 45.76 46.59 73,362 -1.97(-4.06%)
Oct 21, 2008 49.49 49.86 48.56 48.56 109,620 -1.04(-2.10%)
Oct 20, 2008 48.51 49.78 48.40 49.60 118,651 +1.47(+3.05%)
Oct 17, 2008 47.60 49.56 46.96 48.13 102,823 +0.56(+1.18%)
Oct 16, 2008 47.44 47.97 44.55 47.57 81,150 +1.56(+3.39%)
Oct 15, 2008 49.75 49.90 46.01 46.01 125,290 -3.43(-6.94%)
Oct 14, 2008 53.60 54.61 48.57 49.44 291,823 -1.87(-3.64%)
Oct 13, 2008 50.36 51.31 48.74 51.31 231,825 +4.21(+8.94%)
Oct 10, 2008 44.50 49.40 43.70 47.10 199,198 -1.06(-2.20%)
Oct 09, 2008 51.60 51.74 47.37 48.16 277,486 -2.98(-5.83%)
Oct 08, 2008 51.72 52.62 50.31 51.14 74,770 -0.75(-1.45%)
Oct 07, 2008 54.89 54.89 51.89 51.89 71,286 -1.70(-3.17%)
Oct 06, 2008 54.68 55.50 52.01 53.59 273,712 -2.09(-3.75%)
Oct 03, 2008 56.47 57.82 55.65 55.68 94,816 -0.79(-1.40%)
Oct 02, 2008 56.99 57.40 56.27 56.47 106,181 -1.54(-2.66%)
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.