US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 44.39 44.39 43.66 43.76 52,575 -0.87(-1.96%)
Feb 28, 2008 44.66 44.91 44.59 44.63 41,134 -0.38(-0.85%)
Feb 27, 2008 45.63 45.63 44.88 45.01 56,661 +0.04(+0.08%)
Feb 26, 2008 45.34 45.34 44.60 44.98 18,387 +0.35(+0.79%)
Feb 25, 2008 45.13 45.13 44.17 44.62 59,249 +0.43(+0.96%)
Feb 22, 2008 44.12 44.20 43.54 44.20 33,021 +0.30(+0.69%)
Feb 21, 2008 44.55 44.55 43.88 43.90 51,213 -0.22(-0.49%)
Feb 20, 2008 44.11 44.24 43.77 44.11 26,022 -0.08(-0.17%)
Feb 19, 2008 44.76 44.76 44.13 44.19 36,884 -0.01(-0.03%)
Feb 18, 2008 44.70 44.70 43.98 44.20 0 +0.00(+0.00%)
Feb 15, 2008 44.70 44.70 43.98 44.20 24,653 +0.18(+0.40%)
Feb 14, 2008 44.66 44.66 44.02 44.03 15,255 -0.47(-1.06%)
Feb 13, 2008 45.50 45.50 44.34 44.50 23,386 +0.19(+0.43%)
Feb 12, 2008 45.12 45.12 44.19 44.31 38,471 +0.42(+0.95%)
Feb 11, 2008 43.35 43.90 43.35 43.89 12,258 +0.42(+0.96%)
Feb 08, 2008 43.76 43.89 43.43 43.47 14,184 -0.35(-0.80%)
Feb 07, 2008 43.29 43.94 43.16 43.82 656,105 +0.59(+1.36%)
Feb 06, 2008 43.71 43.74 43.24 43.24 14,437 -0.22(-0.51%)
Feb 05, 2008 43.98 44.12 43.43 43.46 32,961 -0.89(-2.00%)
Feb 04, 2008 44.79 44.86 44.34 44.34 42,768 -0.43(-0.95%)
Feb 01, 2008 44.37 44.93 44.37 44.77 126,399 +0.59(+1.35%)
Jan 31, 2008 43.34 44.54 43.16 44.18 57,887 +0.57(+1.31%)
Jan 30, 2008 43.65 44.57 43.60 43.60 113,187 -0.36(-0.82%)
Jan 29, 2008 44.40 44.40 43.76 43.96 24,690 +0.02(+0.05%)
Jan 28, 2008 43.02 43.94 43.02 43.94 31,482 +0.71(+1.65%)
Jan 25, 2008 44.15 44.15 43.22 43.23 326,894 -0.54(-1.22%)
Jan 24, 2008 43.61 43.93 43.52 43.76 29,556 +0.15(+0.35%)
Jan 23, 2008 41.85 43.74 41.38 43.61 117,284 +0.73(+1.71%)
Jan 22, 2008 37.90 43.20 35.24 42.88 247,759 -0.65(-1.48%)
Jan 21, 2008 44.34 44.48 43.27 43.52 0 +0.00(+0.00%)
Jan 18, 2008 44.34 44.48 43.27 43.52 243,482 -0.54(-1.23%)
Jan 17, 2008 44.78 44.94 43.98 44.07 60,816 -0.72(-1.61%)
Jan 16, 2008 44.80 45.09 44.64 44.78 57,070 -0.13(-0.29%)
Jan 15, 2008 45.48 45.48 44.92 44.92 130,860 -0.80(-1.75%)
Jan 14, 2008 45.76 45.97 45.68 45.72 384,700 -0.06(-0.13%)
Jan 11, 2008 46.41 46.41 45.64 45.78 29,876 -1.03(-2.20%)
Jan 10, 2008 46.59 46.92 46.37 46.80 42,768 +0.35(+0.76%)
Jan 09, 2008 46.30 46.49 45.96 46.45 54,346 +0.23(+0.51%)
Jan 08, 2008 46.36 46.83 46.08 46.22 90,849 -0.03(-0.06%)
Jan 07, 2008 45.86 46.35 45.86 46.25 30,373 +0.60(+1.32%)
Jan 04, 2008 46.12 46.14 45.64 45.64 16,072 -0.60(-1.30%)
Jan 03, 2008 46.44 46.63 46.15 46.25 24,653 -0.07(-0.16%)
Jan 02, 2008 46.74 46.81 46.06 46.32 414,730 -0.61(-1.30%)
Jan 01, 2008 47.25 47.25 46.93 46.93 0 +0.00(+0.00%)
Dec 31, 2007 47.25 47.25 46.93 46.93 7,899 -0.40(-0.85%)
Dec 28, 2007 47.74 47.74 47.23 47.33 26,144 -0.03(-0.06%)
Dec 27, 2007 48.02 48.02 47.36 47.36 20,842 -0.75(-1.56%)
Dec 26, 2007 47.93 48.14 47.93 48.11 11,313 -0.03(-0.06%)
Dec 24, 2007 48.04 48.17 48.03 48.14 11,168 +0.18(+0.38%)
Dec 21, 2007 47.96 48.01 47.46 47.96 25,606 +0.53(+1.11%)
Dec 20, 2007 47.57 47.57 47.24 47.43 17,161 +0.21(+0.44%)
Dec 19, 2007 47.01 47.49 46.77 47.22 24,789 +0.25(+0.53%)
Dec 18, 2007 47.46 47.46 46.81 46.97 18,660 -0.19(-0.40%)
Dec 17, 2007 47.62 47.62 47.13 47.16 34,596 -0.54(-1.14%)
Dec 14, 2007 47.95 48.01 47.66 47.71 42,768 -0.45(-0.93%)
Dec 13, 2007 48.12 48.18 47.82 48.15 48,489 +0.04(+0.08%)
Dec 12, 2007 48.70 48.70 47.77 48.12 38,546 +0.37(+0.78%)
Dec 11, 2007 48.52 48.81 47.74 47.74 40,180 -0.89(-1.83%)
Dec 10, 2007 48.50 48.74 48.48 48.63 59,840 +0.17(+0.35%)
Dec 07, 2007 48.62 48.68 48.37 48.46 74,368 +0.04(+0.09%)
Dec 06, 2007 48.01 48.46 47.86 48.42 30,918 +0.51(+1.06%)
Dec 05, 2007 47.83 47.96 47.69 47.91 63,608 +0.32(+0.68%)
Dec 04, 2007 47.35 47.74 47.32 47.59 39,363 -0.15(-0.32%)
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.