US Consumer Goods Ishares ETF (NY: IYK )

163.10 USD -1.32 (-0.80%)
Streaming Delayed Price Updated: 2:42 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 39.11 39.85 37.35 39.31 0 -0.30(-0.76%)
Feb 26, 2009 40.72 40.96 39.61 39.61 64,816 -0.77(-1.91%)
Feb 25, 2009 40.47 40.91 40.04 40.38 177,784 -0.32(-0.79%)
Feb 24, 2009 40.00 41.54 39.77 40.70 118,380 +0.87(+2.18%)
Feb 23, 2009 41.06 41.23 39.70 39.83 225,702 -0.90(-2.21%)
Feb 20, 2009 40.60 41.12 40.33 40.73 103,349 -0.60(-1.45%)
Feb 19, 2009 41.67 41.86 41.27 41.33 45,489 +0.05(+0.12%)
Feb 18, 2009 41.43 41.46 40.93 41.28 94,079 -0.02(-0.04%)
Feb 17, 2009 41.26 41.69 40.92 41.30 49,500 -1.10(-2.59%)
Feb 13, 2009 42.76 42.90 42.34 42.40 42,854 -0.29(-0.68%)
Feb 12, 2009 41.89 42.81 41.73 42.69 67,617 +0.52(+1.23%)
Feb 11, 2009 42.10 42.40 41.97 42.17 40,370 +0.24(+0.57%)
Feb 10, 2009 43.07 43.42 41.74 41.93 68,914 -1.52(-3.50%)
Feb 09, 2009 44.04 44.04 43.29 43.45 46,829 -0.59(-1.34%)
Feb 06, 2009 43.32 44.22 43.21 44.04 58,380 +0.89(+2.06%)
Feb 05, 2009 42.35 43.36 42.29 43.15 52,768 +0.55(+1.29%)
Feb 04, 2009 43.64 43.64 42.49 42.60 90,305 -0.84(-1.93%)
Feb 03, 2009 42.55 43.66 42.42 43.44 66,684 +0.87(+2.04%)
Feb 02, 2009 42.43 42.76 41.98 42.57 125,660 -0.23(-0.54%)
Jan 30, 2009 44.18 44.28 42.75 42.80 0 -1.61(-3.63%)
Jan 29, 2009 44.74 45.11 44.33 44.41 41,561 -0.61(-1.35%)
Jan 28, 2009 44.98 45.15 44.60 45.02 163,227 +0.70(+1.58%)
Jan 27, 2009 44.39 44.68 44.08 44.32 79,212 +0.30(+0.68%)
Jan 26, 2009 43.73 44.56 43.68 44.02 107,523 +0.20(+0.46%)
Jan 23, 2009 43.16 43.94 43.04 43.82 55,076 -0.32(-0.72%)
Jan 22, 2009 43.86 44.27 43.46 44.14 52,420 -0.29(-0.66%)
Jan 21, 2009 44.50 44.54 43.34 44.43 48,000 +0.52(+1.20%)
Jan 20, 2009 44.82 45.18 43.79 43.91 78,481 -0.95(-2.13%)
Jan 16, 2009 44.82 45.09 44.30 44.86 240,450 +0.51(+1.16%)
Jan 15, 2009 43.88 44.47 43.38 44.35 99,126 +0.32(+0.73%)
Jan 14, 2009 44.89 44.89 43.68 44.03 64,065 -1.39(-3.06%)
Jan 13, 2009 45.32 45.67 45.14 45.42 56,025 +0.06(+0.13%)
Jan 12, 2009 45.69 45.86 45.17 45.36 22,683 -0.46(-1.00%)
Jan 09, 2009 46.62 46.62 45.76 45.82 67,801 -0.67(-1.44%)
Jan 08, 2009 46.47 46.51 46.02 46.49 28,275 -0.01(-0.02%)
Jan 07, 2009 46.46 46.98 46.44 46.50 25,477 -0.55(-1.17%)
Jan 06, 2009 47.54 47.84 46.82 47.05 188,306 -0.24(-0.51%)
Jan 05, 2009 47.09 47.50 46.99 47.29 38,062 -0.10(-0.21%)
Jan 02, 2009 46.35 47.47 46.04 47.39 0 +1.11(+2.40%)
Jan 01, 2009 46.17 46.59 46.09 46.28 0 +0.00(+0.00%)
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%)
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.