US Consumer Goods Ishares ETF (NY: IYK )

163.56 USD -1.47 (-0.89%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 41.43 41.68 40.98 41.00 23,921 -0.20(-0.49%)
Mar 30, 2009 41.75 41.75 40.72 41.20 54,435 -1.54(-3.60%)
Mar 26, 2009 42.06 42.81 42.00 42.74 105,517 +0.68(+1.62%)
Mar 25, 2009 41.97 42.53 41.35 42.06 91,891 +0.04(+0.10%)
Mar 24, 2009 42.12 42.39 41.49 42.02 78,241 -0.19(-0.45%)
Mar 23, 2009 41.39 42.27 41.32 42.21 80,143 +1.68(+4.15%)
Mar 20, 2009 40.46 41.14 40.38 40.53 44,982 -0.07(-0.17%)
Mar 19, 2009 41.40 41.40 40.40 40.60 71,461 -0.38(-0.93%)
Mar 18, 2009 40.90 41.55 40.29 40.98 123,614 +0.05(+0.12%)
Mar 17, 2009 40.23 40.94 40.22 40.93 39,007 +0.67(+1.66%)
Mar 16, 2009 40.89 40.97 40.02 40.26 100,578 +0.38(+0.95%)
Mar 13, 2009 39.64 39.96 39.27 39.88 0 +0.65(+1.66%)
Mar 12, 2009 38.08 39.35 37.94 39.23 45,596 +0.94(+2.45%)
Mar 11, 2009 38.40 38.50 38.06 38.29 49,668 +0.30(+0.79%)
Mar 10, 2009 37.79 38.04 37.36 37.99 88,072 +0.96(+2.59%)
Mar 09, 2009 36.93 37.65 36.89 37.03 143,843 -0.37(-0.99%)
Mar 06, 2009 37.71 37.90 36.67 37.40 0 +0.23(+0.62%)
Mar 05, 2009 37.61 38.04 37.11 37.17 179,658 -1.24(-3.23%)
Mar 04, 2009 38.46 38.94 37.88 38.41 74,402 +0.31(+0.81%)
Mar 02, 2009 38.46 38.92 37.93 38.10 280,072 -1.21(-3.08%)
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%)
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.