US Consumer Goods Ishares ETF (NY: IYK )

184.13 USD +1.10 (+0.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 60.69 60.95 60.45 60.58 17,700 +0.20(+0.33%)
Mar 28, 2008 60.76 60.89 60.38 60.38 10,000 -0.24(-0.40%)
Mar 27, 2008 61.11 61.14 60.61 60.62 11,500 -0.12(-0.20%)
Mar 26, 2008 60.96 60.99 60.69 60.74 10,500 -0.41(-0.67%)
Mar 25, 2008 61.84 61.84 60.82 61.15 29,200 -0.14(-0.23%)
Mar 24, 2008 60.90 61.42 60.90 61.29 21,400 +0.77(+1.27%)
Mar 21, 2008 59.84 60.58 59.63 60.52 33,200 +0.00(+0.00%)
Mar 20, 2008 59.84 60.58 59.63 60.52 33,200 +1.04(+1.75%)
Mar 19, 2008 60.27 60.59 59.47 59.48 28,600 -0.31(-0.52%)
Mar 18, 2008 59.11 59.83 58.68 59.79 34,400 +1.59(+2.74%)
Mar 17, 2008 57.39 58.59 57.39 58.20 49,400 -0.52(-0.89%)
Mar 14, 2008 59.93 59.93 58.32 58.72 59,800 -0.82(-1.38%)
Mar 13, 2008 59.08 59.73 58.02 59.54 35,600 +0.03(+0.05%)
Mar 12, 2008 59.49 60.10 59.48 59.51 29,600 -0.10(-0.17%)
Mar 11, 2008 60.35 60.35 58.19 59.61 22,157 +1.08(+1.85%)
Mar 10, 2008 58.70 59.11 58.51 58.53 64,988 -0.37(-0.63%)
Mar 07, 2008 59.00 59.41 58.67 58.90 12,980 -0.44(-0.74%)
Mar 06, 2008 60.06 60.06 59.34 59.34 22,700 -0.82(-1.36%)
Mar 05, 2008 60.08 60.43 59.70 60.16 42,646 +0.38(+0.64%)
Mar 04, 2008 59.12 59.78 59.12 59.78 39,900 -0.07(-0.12%)
Mar 03, 2008 59.63 59.85 59.30 59.85 493,719 +0.25(+0.42%)
Feb 29, 2008 60.46 60.46 59.47 59.60 38,600 -1.19(-1.96%)
Feb 28, 2008 60.83 61.17 60.73 60.79 30,200 -0.52(-0.85%)
Feb 27, 2008 62.15 62.15 61.13 61.31 41,600 +0.05(+0.08%)
Feb 26, 2008 61.76 61.76 60.75 61.26 13,500 +0.48(+0.79%)
Feb 25, 2008 61.47 61.47 60.16 60.78 43,500 +0.58(+0.96%)
Feb 22, 2008 60.10 60.20 59.30 60.20 24,244 +0.41(+0.69%)
Feb 21, 2008 60.68 60.68 59.77 59.79 37,600 -0.29(-0.49%)
Feb 20, 2008 60.08 60.26 59.62 60.08 19,105 -0.10(-0.17%)
Feb 19, 2008 60.96 60.96 60.11 60.19 27,080 -0.02(-0.03%)
Feb 18, 2008 60.89 60.89 59.90 60.21 0 +0.00(+0.00%)
Feb 15, 2008 60.89 60.89 59.90 60.21 18,100 +0.24(+0.40%)
Feb 14, 2008 60.83 60.83 59.96 59.97 11,200 -0.64(-1.06%)
Feb 13, 2008 61.98 61.98 60.40 60.61 17,170 +0.26(+0.43%)
Feb 12, 2008 61.45 61.45 60.19 60.35 28,245 +0.57(+0.95%)
Feb 11, 2008 59.05 59.79 59.05 59.78 9,000 +0.57(+0.96%)
Feb 08, 2008 59.61 59.78 59.16 59.21 10,414 -0.48(-0.80%)
Feb 07, 2008 58.97 59.85 58.79 59.69 481,700 +0.80(+1.36%)
Feb 06, 2008 59.53 59.57 58.89 58.89 10,600 -0.30(-0.51%)
Feb 05, 2008 59.90 60.10 59.16 59.19 24,200 -1.21(-2.00%)
Feb 04, 2008 61.01 61.10 60.40 60.40 31,400 -0.58(-0.95%)
Feb 01, 2008 60.44 61.20 60.44 60.98 92,800 +0.81(+1.35%)
Jan 31, 2008 59.03 60.66 58.78 60.17 42,500 +0.78(+1.31%)
Jan 30, 2008 59.46 60.71 59.38 59.39 83,100 -0.49(-0.82%)
Jan 29, 2008 60.48 60.48 59.60 59.88 18,127 +0.03(+0.05%)
Jan 28, 2008 58.59 59.85 58.59 59.85 23,114 +0.97(+1.65%)
Jan 25, 2008 60.14 60.14 58.87 58.88 240,000 -0.73(-1.22%)
Jan 24, 2008 59.40 59.83 59.28 59.61 21,700 +0.21(+0.35%)
Jan 23, 2008 57.00 59.57 56.36 59.40 86,108 +1.00(+1.71%)
Jan 22, 2008 51.62 58.84 48.00 58.40 181,900 -0.88(-1.48%)
Jan 21, 2008 60.40 60.59 58.93 59.28 0 +0.00(+0.00%)
Jan 18, 2008 60.40 60.59 58.93 59.28 178,760 -0.74(-1.23%)
Jan 17, 2008 61.00 61.21 59.90 60.02 44,650 -0.98(-1.61%)
Jan 16, 2008 61.02 61.42 60.80 61.00 41,900 -0.18(-0.29%)
Jan 15, 2008 61.94 61.94 61.18 61.18 96,075 -1.09(-1.75%)
Jan 14, 2008 62.33 62.62 62.22 62.27 282,440 -0.08(-0.13%)
Jan 11, 2008 63.21 63.21 62.17 62.35 21,935 -1.40(-2.20%)
Jan 10, 2008 63.46 63.91 63.16 63.75 31,400 +0.48(+0.76%)
Jan 09, 2008 63.06 63.32 62.60 63.27 39,900 +0.32(+0.51%)
Jan 08, 2008 63.14 63.78 62.77 62.95 66,700 -0.04(-0.06%)
Jan 07, 2008 62.46 63.14 62.46 62.99 22,300 +0.82(+1.32%)
Jan 04, 2008 62.82 62.84 62.17 62.17 11,800 -0.82(-1.30%)
Jan 03, 2008 63.25 63.51 62.86 62.99 18,100 -0.10(-0.16%)
Jan 02, 2008 63.66 63.76 62.74 63.09 304,487 -0.83(-1.30%)
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.