US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 44.59 44.59 43.86 43.95 52,340 -0.88(-1.96%)
Feb 28, 2008 44.86 45.11 44.79 44.83 40,950 -0.38(-0.85%)
Feb 27, 2008 45.83 45.83 45.08 45.21 56,408 +0.04(+0.08%)
Feb 26, 2008 45.55 45.55 44.80 45.18 18,305 +0.35(+0.79%)
Feb 25, 2008 45.33 45.33 44.36 44.82 58,985 +0.43(+0.96%)
Feb 22, 2008 44.32 44.40 43.74 44.40 32,874 +0.30(+0.69%)
Feb 21, 2008 44.75 44.75 44.08 44.09 50,984 -0.22(-0.49%)
Feb 20, 2008 44.31 44.44 43.97 44.31 25,906 -0.08(-0.17%)
Feb 19, 2008 44.96 44.96 44.33 44.39 36,719 -0.01(-0.03%)
Feb 18, 2008 44.90 44.90 44.17 44.40 0 +0.00(+0.00%)
Feb 15, 2008 44.90 44.90 44.17 44.40 24,543 +0.18(+0.40%)
Feb 14, 2008 44.86 44.86 44.22 44.23 15,186 -0.47(-1.06%)
Feb 13, 2008 45.71 45.71 44.54 44.70 23,282 +0.19(+0.43%)
Feb 12, 2008 45.32 45.32 44.39 44.51 38,299 +0.42(+0.95%)
Feb 11, 2008 43.55 44.09 43.55 44.09 12,203 +0.42(+0.96%)
Feb 08, 2008 43.96 44.09 43.63 43.67 14,121 -0.35(-0.80%)
Feb 07, 2008 43.49 44.14 43.36 44.02 653,176 +0.59(+1.36%)
Feb 06, 2008 43.90 43.93 43.43 43.43 14,373 -0.22(-0.51%)
Feb 05, 2008 44.17 44.32 43.63 43.65 32,814 -0.89(-2.00%)
Feb 04, 2008 44.99 45.06 44.54 44.54 42,577 -0.43(-0.95%)
Feb 01, 2008 44.57 45.13 44.57 44.97 125,835 +0.60(+1.35%)
Jan 31, 2008 43.53 44.74 43.35 44.37 57,629 +0.58(+1.31%)
Jan 30, 2008 43.85 44.77 43.79 43.80 112,682 -0.36(-0.82%)
Jan 29, 2008 44.60 44.60 43.96 44.16 24,579 +0.02(+0.05%)
Jan 28, 2008 43.21 44.14 43.21 44.14 31,342 +0.72(+1.65%)
Jan 25, 2008 44.35 44.35 43.42 43.42 325,435 -0.54(-1.22%)
Jan 24, 2008 43.81 44.12 43.72 43.96 29,424 +0.15(+0.35%)
Jan 23, 2008 42.04 43.93 41.56 43.81 116,760 +0.74(+1.71%)
Jan 22, 2008 38.07 43.39 35.40 43.07 246,653 -0.65(-1.48%)
Jan 21, 2008 44.54 44.68 43.46 43.72 0 +0.00(+0.00%)
Jan 18, 2008 44.54 44.68 43.46 43.72 242,395 -0.55(-1.23%)
Jan 17, 2008 44.99 45.14 44.17 44.26 60,544 -0.72(-1.61%)
Jan 16, 2008 45.00 45.30 44.84 44.99 56,815 -0.13(-0.29%)
Jan 15, 2008 45.68 45.68 45.12 45.12 130,275 -0.80(-1.75%)
Jan 14, 2008 45.97 46.18 45.89 45.92 382,983 -0.06(-0.13%)
Jan 11, 2008 46.62 46.62 45.85 45.98 29,743 -1.03(-2.20%)
Jan 10, 2008 46.80 47.13 46.58 47.01 42,577 +0.35(+0.76%)
Jan 09, 2008 46.51 46.70 46.17 46.66 54,103 +0.24(+0.51%)
Jan 08, 2008 46.56 47.04 46.29 46.42 90,444 -0.03(-0.06%)
Jan 07, 2008 46.06 46.56 46.06 46.45 30,238 +0.60(+1.32%)
Jan 04, 2008 46.33 46.34 45.85 45.85 16,000 -0.60(-1.30%)
Jan 03, 2008 46.65 46.84 46.36 46.45 24,543 -0.07(-0.16%)
Jan 02, 2008 46.95 47.02 46.27 46.53 412,878 -0.61(-1.30%)
Jan 01, 2008 47.46 47.46 47.14 47.14 0 +0.00(+0.00%)
Dec 31, 2007 47.46 47.46 47.14 47.14 7,864 -0.41(-0.85%)
Dec 28, 2007 47.95 47.95 47.44 47.54 26,028 -0.03(-0.06%)
Dec 27, 2007 48.23 48.23 47.57 47.57 20,749 -0.75(-1.56%)
Dec 26, 2007 48.14 48.36 48.14 48.33 11,262 -0.03(-0.06%)
Dec 24, 2007 48.25 48.39 48.25 48.36 11,119 +0.18(+0.38%)
Dec 21, 2007 48.17 48.22 47.67 48.17 25,492 +0.53(+1.11%)
Dec 20, 2007 47.79 47.79 47.46 47.64 17,085 +0.21(+0.44%)
Dec 19, 2007 47.22 47.70 46.98 47.43 24,678 +0.25(+0.53%)
Dec 18, 2007 47.68 47.68 47.02 47.18 18,576 -0.19(-0.40%)
Dec 17, 2007 47.83 47.83 47.34 47.38 34,441 -0.55(-1.14%)
Dec 14, 2007 48.16 48.22 47.88 47.92 42,577 -0.45(-0.93%)
Dec 13, 2007 48.33 48.39 48.04 48.37 48,272 +0.04(+0.08%)
Dec 12, 2007 48.92 48.92 47.98 48.33 38,374 +0.38(+0.78%)
Dec 11, 2007 48.74 49.03 47.96 47.96 40,001 -0.89(-1.83%)
Dec 10, 2007 48.72 48.96 48.70 48.85 59,573 +0.17(+0.35%)
Dec 07, 2007 48.84 48.89 48.58 48.68 74,036 +0.04(+0.09%)
Dec 06, 2007 48.22 48.68 48.08 48.64 30,780 +0.51(+1.06%)
Dec 05, 2007 48.05 48.17 47.90 48.13 63,324 +0.32(+0.68%)
Dec 04, 2007 47.57 47.96 47.53 47.80 39,187 -0.16(-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.