US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 34.01 34.42 33.99 34.29 39,156 +0.37(+1.08%)
Nov 26, 2008 32.74 33.93 32.52 33.93 65,361 +0.71(+2.14%)
Nov 25, 2008 33.94 33.94 32.64 33.21 75,243 +0.00(+0.00%)
Nov 24, 2008 32.72 33.92 32.25 33.21 192,068 +0.66(+2.03%)
Nov 21, 2008 31.24 32.55 30.06 32.55 307,970 +1.89(+6.18%)
Nov 20, 2008 31.72 32.48 30.33 30.66 224,352 -1.25(-3.91%)
Nov 19, 2008 32.99 33.43 31.81 31.91 63,642 -1.46(-4.36%)
Nov 18, 2008 32.73 33.36 32.12 33.36 103,143 +0.36(+1.10%)
Nov 17, 2008 32.82 33.77 32.72 33.00 131,065 -0.59(-1.76%)
Nov 14, 2008 33.82 34.45 33.42 33.59 76,878 -1.07(-3.09%)
Nov 13, 2008 33.20 34.66 32.04 34.66 105,118 +1.75(+5.31%)
Nov 12, 2008 33.74 33.74 32.85 32.91 182,738 -1.28(-3.74%)
Nov 11, 2008 34.32 34.66 33.83 34.19 133,679 -0.65(-1.88%)
Nov 10, 2008 36.05 36.05 34.40 34.84 71,654 -0.20(-0.57%)
Nov 07, 2008 34.87 35.20 34.65 35.04 75,846 +0.54(+1.57%)
Nov 06, 2008 35.24 35.75 34.32 34.50 177,320 -1.09(-3.07%)
Nov 05, 2008 36.58 36.91 35.53 35.59 240,270 -1.22(-3.31%)
Nov 04, 2008 36.91 36.94 36.44 36.81 127,269 +1.04(+2.89%)
Nov 03, 2008 35.64 36.20 35.61 35.78 1,847,855 +0.10(+0.29%)
Oct 31, 2008 35.56 36.33 35.34 35.67 321,600 -0.03(-0.08%)
Oct 30, 2008 34.85 35.82 34.73 35.70 211,695 +1.20(+3.49%)
Oct 29, 2008 35.23 35.92 34.27 34.50 144,415 -0.42(-1.20%)
Oct 28, 2008 33.20 34.92 32.11 34.92 73,496 +2.83(+8.81%)
Oct 27, 2008 32.89 33.38 31.54 32.09 103,189 -0.62(-1.91%)
Oct 24, 2008 33.58 33.58 31.90 32.72 147,512 -1.51(-4.42%)
Oct 23, 2008 34.43 34.76 32.55 34.23 147,097 +0.02(+0.07%)
Oct 22, 2008 35.73 35.73 33.60 34.20 99,923 -1.45(-4.06%)
Oct 21, 2008 36.33 36.61 35.65 35.65 149,309 -0.76(-2.10%)
Oct 20, 2008 35.62 36.55 35.53 36.42 161,610 +1.08(+3.05%)
Oct 17, 2008 34.95 36.39 34.48 35.34 140,051 +0.41(+1.18%)
Oct 16, 2008 34.83 35.22 32.71 34.92 110,531 +1.15(+3.39%)
Oct 15, 2008 36.53 36.64 33.78 33.78 170,652 -2.52(-6.94%)
Oct 14, 2008 39.35 40.09 35.66 36.30 397,481 -1.37(-3.64%)
Oct 13, 2008 36.97 37.67 35.79 37.67 315,760 +3.09(+8.94%)
Oct 10, 2008 32.67 36.27 32.08 34.58 271,320 -0.78(-2.20%)
Oct 09, 2008 37.88 37.99 34.78 35.36 377,953 -2.19(-5.83%)
Oct 08, 2008 37.97 38.64 36.94 37.55 101,841 -0.55(-1.45%)
Oct 07, 2008 40.30 40.30 38.10 38.10 97,095 -1.25(-3.17%)
Oct 06, 2008 40.15 40.75 38.18 39.34 372,812 -1.53(-3.75%)
Oct 03, 2008 41.46 42.45 40.86 40.88 129,145 -0.58(-1.40%)
Oct 02, 2008 41.84 42.14 41.31 41.46 144,625 -1.13(-2.66%)
Oct 01, 2008 42.17 42.89 41.92 42.59 702,607 +0.44(+1.06%)
Sep 30, 2008 42.50 43.35 41.03 42.15 362,819 +0.77(+1.87%)
Sep 29, 2008 43.07 43.74 41.19 41.37 343,577 -1.64(-3.81%)
Sep 26, 2008 42.44 43.01 41.89 43.01 0 -0.01(-0.02%)
Sep 25, 2008 42.79 43.22 42.74 43.02 193,207 +0.75(+1.77%)
Sep 24, 2008 42.34 42.44 41.98 42.27 49,632 -0.12(-0.29%)
Sep 23, 2008 43.25 43.49 42.37 42.39 310,273 -0.81(-1.87%)
Sep 22, 2008 46.00 46.64 42.90 43.20 321,971 -2.97(-6.42%)
Sep 19, 2008 48.46 52.77 44.09 46.17 0 +2.33(+5.32%)
Sep 18, 2008 43.02 44.36 42.88 43.83 150,280 +0.88(+2.06%)
Sep 17, 2008 43.63 43.99 42.95 42.95 116,607 -1.48(-3.34%)
Sep 16, 2008 44.76 44.76 43.69 44.43 105,849 +0.24(+0.55%)
Sep 15, 2008 44.26 44.99 44.01 44.19 208,549 -0.80(-1.78%)
Sep 12, 2008 44.60 44.99 44.45 44.99 83,736 +0.15(+0.33%)
Sep 11, 2008 43.97 44.84 43.91 44.84 309,457 +0.59(+1.34%)
Sep 10, 2008 44.24 44.46 44.20 44.25 161,559 +0.06(+0.13%)
Sep 09, 2008 44.83 45.06 44.18 44.19 52,951 -0.34(-0.76%)
Sep 08, 2008 45.00 45.23 44.10 44.53 314,709 +0.91(+2.09%)
Sep 05, 2008 42.99 43.70 42.95 43.62 0 +0.45(+1.04%)
Sep 04, 2008 43.71 43.87 43.16 43.17 192,633 -0.72(-1.64%)
Sep 03, 2008 43.94 44.06 43.72 43.89 117,851 +0.07(+0.15%)
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.