US Consumer Goods Ishares ETF (NY: IYK )

181.06 USD -0.71 (-0.39%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 64.36 64.36 63.92 63.92 0 +0.00(+0.00%)
Dec 31, 2007 64.36 64.36 63.92 63.92 5,800 -0.55(-0.85%)
Dec 28, 2007 65.02 65.02 64.33 64.47 19,195 -0.04(-0.06%)
Dec 27, 2007 65.40 65.40 64.51 64.51 15,302 -1.02(-1.56%)
Dec 26, 2007 65.28 65.57 65.28 65.53 8,306 -0.04(-0.06%)
Dec 24, 2007 65.43 65.61 65.43 65.57 8,200 +0.25(+0.38%)
Dec 21, 2007 65.32 65.39 64.64 65.32 18,800 +0.72(+1.11%)
Dec 20, 2007 64.80 64.80 64.35 64.60 12,600 +0.28(+0.44%)
Dec 19, 2007 64.03 64.68 63.70 64.32 18,200 +0.34(+0.53%)
Dec 18, 2007 64.65 64.65 63.76 63.98 13,700 -0.26(-0.40%)
Dec 17, 2007 64.86 64.86 64.19 64.24 25,400 -0.74(-1.14%)
Dec 14, 2007 65.31 65.39 64.92 64.98 31,400 -0.61(-0.93%)
Dec 13, 2007 65.54 65.62 65.14 65.59 35,600 +0.05(+0.08%)
Dec 12, 2007 66.33 66.33 65.06 65.54 28,300 +0.51(+0.78%)
Dec 11, 2007 66.09 66.48 65.03 65.03 29,500 -1.21(-1.83%)
Dec 10, 2007 66.06 66.39 66.03 66.24 43,934 +0.23(+0.35%)
Dec 07, 2007 66.23 66.30 65.88 66.01 54,600 +0.06(+0.09%)
Dec 06, 2007 65.39 66.01 65.19 65.95 22,700 +0.69(+1.06%)
Dec 05, 2007 65.15 65.32 64.95 65.26 46,700 +0.44(+0.68%)
Dec 04, 2007 64.50 65.03 64.45 64.82 28,900 -0.21(-0.32%)
Dec 03, 2007 65.41 65.42 64.97 65.03 114,500 -0.25(-0.38%)
Nov 30, 2007 65.27 65.34 64.93 65.28 57,400 +0.46(+0.71%)
Nov 29, 2007 64.68 65.00 64.41 64.82 31,300 +0.01(+0.02%)
Nov 28, 2007 63.97 64.88 63.78 64.81 51,400 +1.16(+1.82%)
Nov 27, 2007 63.45 63.74 63.10 63.65 61,078 +0.99(+1.58%)
Nov 26, 2007 62.95 63.89 62.66 62.66 352,170 -0.62(-0.98%)
Nov 23, 2007 63.30 63.35 63.02 63.28 11,200 +0.39(+0.62%)
Nov 21, 2007 63.18 63.43 62.89 62.89 16,660 -0.54(-0.85%)
Nov 20, 2007 63.51 63.80 62.93 63.43 8,500 +0.40(+0.63%)
Nov 19, 2007 63.65 63.70 63.03 63.03 72,800 -0.91(-1.42%)
Nov 16, 2007 63.81 63.95 63.40 63.94 19,300 +0.51(+0.80%)
Nov 15, 2007 63.60 64.05 63.43 63.43 25,500 -0.21(-0.33%)
Nov 14, 2007 63.40 64.28 63.40 63.64 14,350 -0.23(-0.36%)
Nov 13, 2007 63.08 63.87 62.93 63.87 9,900 +1.13(+1.80%)
Nov 12, 2007 62.09 63.52 62.09 62.74 13,350 -0.40(-0.63%)
Nov 09, 2007 63.24 63.69 63.06 63.14 38,100 -0.34(-0.54%)
Nov 08, 2007 63.25 63.64 62.67 63.48 17,300 +0.43(+0.68%)
Nov 07, 2007 63.51 63.77 62.95 63.05 30,200 -1.00(-1.56%)
Nov 06, 2007 63.94 64.05 63.68 64.05 11,000 +0.28(+0.44%)
Nov 05, 2007 63.80 64.01 63.48 63.77 75,700 -0.03(-0.05%)
Nov 02, 2007 63.90 63.97 63.51 63.80 5,300 +0.14(+0.22%)
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.