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 (%)
May 29, 2009 34.06 34.43 33.86 34.43 38,469 +0.52(+1.54%)
May 28, 2009 33.72 33.97 33.38 33.90 55,950 +0.30(+0.90%)
May 27, 2009 34.24 34.31 33.55 33.60 70,864 -0.77(-2.25%)
May 26, 2009 33.78 34.47 33.69 34.37 137,790 +0.43(+1.26%)
May 22, 2009 33.87 34.22 33.78 33.95 34,325 +0.03(+0.09%)
May 21, 2009 34.20 34.20 33.61 33.92 104,440 -0.37(-1.08%)
May 20, 2009 34.37 34.70 34.29 34.29 63,742 +0.09(+0.26%)
May 19, 2009 34.02 34.32 33.90 34.20 72,966 +0.21(+0.61%)
May 18, 2009 33.64 34.01 33.45 33.99 64,714 +0.60(+1.79%)
May 15, 2009 33.26 33.63 33.26 33.39 82,855 +0.09(+0.27%)
May 14, 2009 33.27 33.55 33.17 33.30 667,762 +0.09(+0.27%)
May 13, 2009 33.17 33.25 32.91 33.22 81,988 -0.32(-0.94%)
May 12, 2009 33.30 33.71 33.20 33.53 71,530 +0.27(+0.81%)
May 11, 2009 33.34 33.49 33.18 33.26 77,985 -0.49(-1.44%)
May 08, 2009 33.59 33.86 33.44 33.75 148,103 +0.38(+1.15%)
May 07, 2009 33.92 33.92 33.18 33.36 107,201 -0.01(-0.02%)
May 06, 2009 33.35 33.46 33.16 33.37 75,583 +0.15(+0.44%)
May 05, 2009 33.19 33.49 33.02 33.22 125,746 -0.21(-0.62%)
May 04, 2009 32.54 33.43 32.54 33.43 150,447 +0.88(+2.69%)
May 01, 2009 32.47 32.56 32.18 32.55 286,409 +0.02(+0.08%)
Apr 30, 2009 33.17 33.19 32.38 32.53 569,070 +0.04(+0.11%)
Apr 29, 2009 32.77 32.82 32.35 32.49 87,439 +0.41(+1.26%)
Apr 28, 2009 31.71 32.32 31.71 32.09 69,087 +0.10(+0.30%)
Apr 27, 2009 31.84 32.43 31.84 31.99 72,661 -0.08(-0.25%)
Apr 24, 2009 31.81 32.32 31.81 32.07 111,437 +0.38(+1.19%)
Apr 23, 2009 31.67 31.97 31.40 31.70 190,962 -0.06(-0.19%)
Apr 22, 2009 31.76 32.18 31.62 31.76 88,770 -0.07(-0.23%)
Apr 21, 2009 32.00 32.00 31.43 31.83 68,524 +0.13(+0.42%)
Apr 20, 2009 31.92 32.26 31.65 31.70 122,309 -0.77(-2.38%)
Apr 17, 2009 32.12 32.62 32.12 32.47 96,846 +0.28(+0.86%)
Apr 16, 2009 31.73 32.27 31.62 32.19 190,952 +0.50(+1.59%)
Apr 15, 2009 31.05 31.73 31.05 31.69 87,096 +0.60(+1.95%)
Apr 14, 2009 31.44 31.44 31.03 31.08 112,039 -0.52(-1.66%)
Apr 13, 2009 31.66 31.74 31.46 31.61 144,390 -0.22(-0.69%)
Apr 09, 2009 32.36 32.36 31.64 31.83 117,608 +0.47(+1.51%)
Apr 08, 2009 31.14 31.36 31.04 31.36 75,303 +0.31(+1.00%)
Apr 07, 2009 31.24 31.35 30.98 31.05 99,092 -0.53(-1.68%)
Apr 06, 2009 31.31 31.64 31.23 31.58 72,756 -0.10(-0.30%)
Apr 03, 2009 31.53 31.67 31.23 31.67 108,683 +0.19(+0.61%)
Apr 02, 2009 31.33 31.95 31.24 31.48 221,788 +0.73(+2.37%)
Apr 01, 2009 30.01 30.89 29.83 30.75 834,826 +0.52(+1.71%)
Mar 31, 2009 30.55 30.74 30.22 30.24 32,436 -0.15(-0.49%)
Mar 30, 2009 30.79 30.79 30.03 30.38 73,812 -1.14(-3.60%)
Mar 26, 2009 31.02 31.57 30.97 31.52 143,079 +0.50(+1.62%)
Mar 25, 2009 30.95 31.36 30.49 31.02 124,602 +0.03(+0.10%)
Mar 24, 2009 31.06 31.26 30.60 30.99 106,093 -0.14(-0.45%)
Mar 23, 2009 30.52 31.17 30.47 31.13 108,672 +1.24(+4.14%)
Mar 20, 2009 29.84 30.34 29.78 29.89 60,994 -0.05(-0.17%)
Mar 19, 2009 30.53 30.53 29.79 29.94 96,899 -0.28(-0.93%)
Mar 18, 2009 30.16 30.64 29.71 30.22 167,618 +0.04(+0.12%)
Mar 17, 2009 29.67 30.19 29.66 30.18 52,892 +0.49(+1.66%)
Mar 16, 2009 30.16 30.21 29.51 29.69 136,381 +0.28(+0.95%)
Mar 13, 2009 29.23 29.47 28.96 29.41 0 +0.48(+1.66%)
Mar 12, 2009 28.08 29.02 27.98 28.93 61,827 +0.69(+2.46%)
Mar 11, 2009 28.32 28.39 28.07 28.24 67,348 +0.22(+0.79%)
Mar 10, 2009 27.87 28.05 27.55 28.02 119,424 +0.71(+2.59%)
Mar 09, 2009 27.23 27.77 27.21 27.31 195,048 -0.27(-0.99%)
Mar 06, 2009 27.81 27.95 27.04 27.58 0 +0.17(+0.62%)
Mar 05, 2009 27.74 28.05 27.37 27.41 243,613 -0.91(-3.23%)
Mar 04, 2009 28.36 28.72 27.94 28.33 100,887 +0.23(+0.81%)
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.