US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 33.02 33.04 32.23 32.38 571,622 +0.04(+0.11%)
Apr 29, 2009 32.62 32.68 32.21 32.35 87,831 +0.40(+1.26%)
Apr 28, 2009 31.57 32.18 31.57 31.94 69,397 +0.10(+0.30%)
Apr 27, 2009 31.70 32.29 31.70 31.85 72,987 -0.08(-0.25%)
Apr 24, 2009 31.67 32.18 31.67 31.93 111,937 +0.37(+1.19%)
Apr 23, 2009 31.53 31.83 31.26 31.56 191,819 -0.06(-0.19%)
Apr 22, 2009 31.62 32.03 31.48 31.61 89,168 -0.07(-0.23%)
Apr 21, 2009 31.86 31.86 31.29 31.69 68,831 +0.13(+0.42%)
Apr 20, 2009 31.78 32.11 31.51 31.56 122,858 -0.77(-2.38%)
Apr 17, 2009 31.97 32.48 31.97 32.33 97,281 +0.28(+0.86%)
Apr 16, 2009 31.58 32.12 31.47 32.05 191,808 +0.50(+1.59%)
Apr 15, 2009 30.92 31.59 30.91 31.55 87,486 +0.60(+1.95%)
Apr 14, 2009 31.30 31.30 30.89 30.95 112,541 -0.52(-1.66%)
Apr 13, 2009 31.52 31.60 31.32 31.47 145,037 -0.22(-0.69%)
Apr 09, 2009 32.22 32.22 31.50 31.69 118,135 +0.47(+1.50%)
Apr 08, 2009 31.00 31.22 30.90 31.22 75,640 +0.31(+1.00%)
Apr 07, 2009 31.10 31.21 30.84 30.91 99,536 -0.53(-1.68%)
Apr 06, 2009 31.17 31.50 31.09 31.44 73,082 -0.10(-0.30%)
Apr 03, 2009 31.39 31.53 31.09 31.53 109,170 +0.19(+0.61%)
Apr 02, 2009 31.19 31.81 31.10 31.34 222,783 +0.73(+2.37%)
Apr 01, 2009 29.87 30.75 29.70 30.62 838,570 +0.51(+1.71%)
Mar 31, 2009 30.42 30.60 30.09 30.10 32,581 -0.15(-0.49%)
Mar 30, 2009 30.65 30.65 29.90 30.25 74,143 -1.13(-3.60%)
Mar 26, 2009 30.88 31.43 30.84 31.38 143,720 +0.50(+1.62%)
Mar 25, 2009 30.81 31.22 30.35 30.88 125,161 +0.03(+0.09%)
Mar 24, 2009 30.92 31.12 30.46 30.85 106,569 -0.14(-0.45%)
Mar 23, 2009 30.39 31.03 30.34 30.99 109,159 +1.23(+4.15%)
Mar 20, 2009 29.70 30.20 29.65 29.76 61,268 -0.05(-0.17%)
Mar 19, 2009 30.40 30.40 29.66 29.81 97,334 -0.28(-0.93%)
Mar 18, 2009 30.03 30.50 29.58 30.09 168,369 +0.04(+0.12%)
Mar 17, 2009 29.54 30.06 29.53 30.05 53,129 +0.49(+1.66%)
Mar 16, 2009 30.02 30.08 29.38 29.56 136,993 +0.28(+0.95%)
Mar 13, 2009 29.10 29.34 28.83 29.28 0 +0.48(+1.66%)
Mar 12, 2009 27.96 28.89 27.85 28.80 62,104 +0.69(+2.45%)
Mar 11, 2009 28.19 28.27 27.94 28.11 67,650 +0.22(+0.79%)
Mar 10, 2009 27.74 27.93 27.43 27.89 119,959 +0.70(+2.59%)
Mar 09, 2009 27.11 27.64 27.08 27.19 195,923 -0.27(-0.99%)
Mar 06, 2009 27.69 27.83 26.92 27.46 0 +0.17(+0.62%)
Mar 05, 2009 27.61 27.93 27.25 27.29 244,705 -0.91(-3.23%)
Mar 04, 2009 28.24 28.59 27.81 28.20 101,340 +0.23(+0.81%)
Mar 02, 2009 28.24 28.57 27.85 27.97 381,475 -0.89(-3.08%)
Feb 27, 2009 28.71 29.26 27.42 28.86 0 -0.22(-0.76%)
Feb 26, 2009 29.90 30.07 29.08 29.08 88,283 -0.57(-1.91%)
Feb 25, 2009 29.71 30.04 29.40 29.65 242,152 -0.23(-0.79%)
Feb 24, 2009 29.37 30.50 29.20 29.88 161,240 +0.64(+2.18%)
Feb 23, 2009 30.15 30.27 29.15 29.24 307,420 -0.66(-2.21%)
Feb 20, 2009 29.81 30.19 29.61 29.90 140,767 -0.44(-1.45%)
Feb 19, 2009 30.59 30.74 30.30 30.34 61,958 +0.04(+0.12%)
Feb 18, 2009 30.42 30.44 30.05 30.31 128,141 -0.01(-0.04%)
Feb 17, 2009 30.29 30.61 30.04 30.32 67,422 -0.81(-2.59%)
Feb 13, 2009 31.39 31.50 31.08 31.13 58,369 -0.21(-0.68%)
Feb 12, 2009 30.75 31.43 30.64 31.34 92,098 +0.38(+1.23%)
Feb 11, 2009 30.91 31.13 30.81 30.96 54,986 +0.18(+0.57%)
Feb 10, 2009 31.62 31.88 30.64 30.78 93,865 -1.12(-3.50%)
Feb 09, 2009 32.33 32.33 31.78 31.90 63,784 -0.43(-1.34%)
Feb 06, 2009 31.80 32.46 31.72 32.33 79,517 +0.65(+2.06%)
Feb 05, 2009 31.09 31.83 31.05 31.68 71,873 +0.40(+1.29%)
Feb 04, 2009 32.04 32.04 31.20 31.28 123,001 -0.62(-1.93%)
Feb 03, 2009 31.24 32.05 31.15 31.89 90,827 +0.64(+2.04%)
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.