US Consumer Goods Ishares ETF (NY: IYK )

71.01 -0.44 (-0.62%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.32 13.33 13.00 13.06 1,417,078 +0.01(+0.11%)
Apr 29, 2009 13.16 13.18 12.99 13.05 217,737 +0.16(+1.26%)
Apr 28, 2009 12.73 12.98 12.73 12.89 172,038 +0.04(+0.30%)
Apr 27, 2009 12.79 13.02 12.79 12.85 180,939 -0.03(-0.25%)
Apr 24, 2009 12.78 12.98 12.78 12.88 277,497 +0.15(+1.19%)
Apr 23, 2009 12.72 12.84 12.61 12.73 475,529 -0.02(-0.19%)
Apr 22, 2009 12.76 12.92 12.70 12.75 221,053 -0.03(-0.23%)
Apr 21, 2009 12.85 12.85 12.62 12.78 170,637 +0.05(+0.42%)
Apr 20, 2009 12.82 12.95 12.71 12.73 304,570 -0.31(-2.39%)
Apr 17, 2009 12.90 13.10 12.90 13.04 241,164 +0.11(+0.86%)
Apr 16, 2009 12.74 12.96 12.70 12.93 475,502 +0.20(+1.59%)
Apr 15, 2009 12.47 12.74 12.47 12.73 216,883 +0.24(+1.95%)
Apr 14, 2009 12.63 12.63 12.46 12.48 278,996 -0.21(-1.66%)
Apr 13, 2009 12.71 12.75 12.63 12.69 359,555 -0.09(-0.69%)
Apr 09, 2009 13.00 13.00 12.71 12.78 292,864 +0.19(+1.50%)
Apr 08, 2009 12.51 12.60 12.47 12.59 187,517 +0.12(+1.00%)
Apr 07, 2009 12.55 12.59 12.44 12.47 246,756 -0.21(-1.68%)
Apr 06, 2009 12.57 12.71 12.54 12.68 181,175 -0.04(-0.30%)
Apr 03, 2009 12.66 12.72 12.54 12.72 270,639 +0.08(+0.61%)
Apr 02, 2009 12.58 12.83 12.55 12.64 552,289 +0.29(+2.37%)
Apr 01, 2009 12.05 12.41 11.98 12.35 2,078,855 +0.21(+1.71%)
Mar 31, 2009 12.27 12.34 12.14 12.14 80,772 -0.06(-0.49%)
Mar 30, 2009 12.36 12.36 12.06 12.20 183,806 -0.46(-3.60%)
Mar 26, 2009 12.46 12.68 12.44 12.66 356,290 +0.20(+1.62%)
Mar 25, 2009 12.43 12.60 12.24 12.46 310,280 +0.04(+0.35%)
Mar 24, 2009 12.44 12.52 12.26 12.41 264,872 -0.06(-0.45%)
Mar 23, 2009 12.23 12.49 12.21 12.47 271,311 +0.50(+4.14%)
Mar 20, 2009 11.95 12.15 11.93 11.97 152,279 -0.02(-0.17%)
Mar 19, 2009 12.23 12.23 11.93 11.99 241,920 -0.11(-0.93%)
Mar 18, 2009 12.08 12.27 11.90 12.11 418,476 +0.01(+0.12%)
Mar 17, 2009 11.88 12.09 11.88 12.09 132,052 +0.20(+1.66%)
Mar 16, 2009 12.08 12.10 11.82 11.89 340,491 +0.11(+0.95%)
Mar 13, 2009 11.71 11.81 11.60 11.78 0 +0.19(+1.66%)
Mar 12, 2009 11.25 11.62 11.21 11.59 154,358 +0.28(+2.46%)
Mar 11, 2009 11.34 11.37 11.24 11.31 168,143 +0.09(+0.79%)
Mar 10, 2009 11.16 11.24 11.04 11.22 298,154 +0.28(+2.59%)
Mar 09, 2009 10.91 11.12 10.90 10.94 486,958 -0.11(-0.99%)
Mar 06, 2009 11.14 11.20 10.83 11.05 0 +0.07(+0.62%)
Mar 05, 2009 11.11 11.24 10.96 10.98 608,204 -0.37(-3.23%)
Mar 04, 2009 11.36 11.50 11.19 11.35 251,876 +0.09(+0.81%)
Mar 02, 2009 11.36 11.50 11.20 11.25 948,140 -0.36(-3.08%)
Feb 27, 2009 11.55 11.77 11.03 11.61 0 -0.09(-0.76%)
Feb 26, 2009 12.03 12.10 11.70 11.70 219,424 -0.23(-1.91%)
Feb 25, 2009 11.95 12.08 11.83 11.93 601,860 -0.09(-0.79%)
Feb 24, 2009 11.82 12.27 11.75 12.02 400,757 +0.26(+2.18%)
Feb 23, 2009 12.13 12.18 11.73 11.77 764,079 -0.27(-2.21%)
Feb 20, 2009 11.99 12.15 11.91 12.03 349,872 -0.18(-1.45%)
Feb 19, 2009 12.31 12.37 12.19 12.21 153,995 +0.01(+0.12%)
Feb 18, 2009 12.24 12.25 12.09 12.19 318,489 -0.01(-0.04%)
Feb 17, 2009 12.19 12.32 12.09 12.20 167,574 -0.32(-2.59%)
Feb 13, 2009 12.63 12.67 12.51 12.52 145,075 -0.09(-0.68%)
Feb 12, 2009 12.37 12.65 12.33 12.61 228,906 +0.15(+1.23%)
Feb 11, 2009 12.44 12.52 12.40 12.46 136,666 +0.07(+0.57%)
Feb 10, 2009 12.72 12.83 12.33 12.39 233,297 -0.45(-3.50%)
Feb 09, 2009 13.01 13.01 12.79 12.83 158,532 -0.17(-1.34%)
Feb 06, 2009 12.80 13.06 12.76 13.01 197,636 +0.26(+2.06%)
Feb 05, 2009 12.51 12.81 12.49 12.75 178,637 +0.16(+1.29%)
Feb 04, 2009 12.89 12.89 12.55 12.58 305,713 -0.25(-1.93%)
Feb 03, 2009 12.57 12.90 12.53 12.83 225,748 +0.26(+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.