US Consumer Goods Ishares ETF (NY: IYK )

171.77 USD -0.49 (-0.28%)
Streaming Delayed Price Updated: 2:20 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 60.74 60.76 60.53 60.70 18,173 +0.08(+0.13%)
May 29, 2008 59.90 60.86 59.90 60.62 11,336 +0.56(+0.93%)
May 28, 2008 60.49 60.49 59.88 60.06 35,254 -0.28(-0.46%)
May 27, 2008 60.04 60.43 59.98 60.34 14,880 +0.17(+0.28%)
May 26, 2008 60.32 60.32 60.06 60.17 0 +0.00(+0.00%)
May 23, 2008 60.32 60.32 60.06 60.17 25,729 -0.27(-0.45%)
May 22, 2008 60.15 60.56 60.15 60.44 47,291 +0.29(+0.48%)
May 21, 2008 61.00 61.00 60.00 60.15 52,433 -0.64(-1.05%)
May 20, 2008 61.32 61.32 60.66 60.79 11,245 -0.60(-0.98%)
May 19, 2008 61.22 61.70 61.22 61.39 7,923 +0.06(+0.10%)
May 16, 2008 61.48 61.48 61.08 61.33 12,741 -0.01(-0.02%)
May 15, 2008 60.83 61.34 60.64 61.34 14,241 +0.64(+1.05%)
May 14, 2008 60.75 61.04 60.69 60.70 14,864 +0.20(+0.33%)
May 13, 2008 60.50 60.52 60.23 60.50 34,944 +0.20(+0.33%)
May 12, 2008 59.87 60.30 59.84 60.30 20,519 +0.48(+0.80%)
May 09, 2008 59.56 59.91 59.56 59.82 16,970 -0.32(-0.53%)
May 08, 2008 60.38 60.38 59.96 60.14 13,620 +0.07(+0.12%)
May 07, 2008 61.01 61.01 60.02 60.07 11,741 -0.77(-1.27%)
May 06, 2008 60.48 60.97 60.30 60.84 17,951 +0.20(+0.33%)
May 05, 2008 60.54 60.73 60.44 60.64 26,794 -0.11(-0.18%)
May 02, 2008 61.19 61.19 60.66 60.75 56,092 +0.01(+0.02%)
May 01, 2008 60.32 60.91 60.32 60.74 455,926 +0.39(+0.65%)
Apr 30, 2008 60.96 61.24 60.35 60.35 33,305 -0.20(-0.33%)
Apr 29, 2008 60.70 60.73 60.31 60.55 12,442 -0.10(-0.16%)
Apr 28, 2008 60.87 60.92 60.60 60.65 15,370 +0.18(+0.30%)
Apr 25, 2008 60.87 60.87 60.14 60.47 430,987 -0.37(-0.61%)
Apr 24, 2008 60.84 61.11 60.42 60.84 19,671 -0.05(-0.08%)
Apr 23, 2008 60.96 61.08 60.45 60.89 15,735 +0.36(+0.59%)
Apr 22, 2008 61.11 61.11 60.34 60.53 19,998 -0.68(-1.11%)
Apr 21, 2008 60.91 61.27 60.78 61.21 29,464 +0.14(+0.23%)
Apr 18, 2008 61.52 61.52 60.87 61.07 30,409 +0.33(+0.54%)
Apr 17, 2008 60.80 60.90 60.54 60.74 19,279 -0.29(-0.48%)
Apr 16, 2008 60.72 61.03 60.60 61.03 15,843 +0.63(+1.04%)
Apr 15, 2008 60.40 60.49 60.08 60.40 26,609 +0.15(+0.25%)
Apr 14, 2008 60.34 60.38 60.17 60.25 13,619 -0.05(-0.08%)
Apr 11, 2008 59.90 60.67 59.90 60.30 29,300 -0.58(-0.95%)
Apr 10, 2008 60.43 61.17 60.43 60.88 14,385 +0.23(+0.38%)
Apr 09, 2008 61.34 61.34 60.57 60.65 13,900 -0.65(-1.06%)
Apr 08, 2008 61.24 61.37 61.12 61.30 246,600 -0.29(-0.47%)
Apr 07, 2008 62.13 62.13 61.53 61.59 35,700 -0.03(-0.05%)
Apr 04, 2008 61.48 61.90 61.41 61.62 14,600 +0.12(+0.20%)
Apr 03, 2008 61.18 61.58 61.12 61.50 34,000 +0.08(+0.13%)
Apr 02, 2008 62.07 62.07 61.33 61.42 24,900 -0.36(-0.58%)
Apr 01, 2008 61.64 61.78 60.60 61.78 87,100 +1.20(+1.98%)
Mar 31, 2008 60.69 60.95 60.45 60.58 17,700 +0.20(+0.33%)
Mar 28, 2008 60.76 60.89 60.38 60.38 10,000 -0.24(-0.40%)
Mar 27, 2008 61.11 61.14 60.61 60.62 11,500 -0.12(-0.20%)
Mar 26, 2008 60.96 60.99 60.69 60.74 10,500 -0.41(-0.67%)
Mar 25, 2008 61.84 61.84 60.82 61.15 29,200 -0.14(-0.23%)
Mar 24, 2008 60.90 61.42 60.90 61.29 21,400 +0.77(+1.27%)
Mar 21, 2008 59.84 60.58 59.63 60.52 33,200 +0.00(+0.00%)
Mar 20, 2008 59.84 60.58 59.63 60.52 33,200 +1.04(+1.75%)
Mar 19, 2008 60.27 60.59 59.47 59.48 28,600 -0.31(-0.52%)
Mar 18, 2008 59.11 59.83 58.68 59.79 34,400 +1.59(+2.74%)
Mar 17, 2008 57.39 58.59 57.39 58.20 49,400 -0.52(-0.89%)
Mar 14, 2008 59.93 59.93 58.32 58.72 59,800 -0.82(-1.38%)
Mar 13, 2008 59.08 59.73 58.02 59.54 35,600 +0.03(+0.05%)
Mar 12, 2008 59.49 60.10 59.48 59.51 29,600 -0.10(-0.17%)
Mar 11, 2008 60.35 60.35 58.19 59.61 22,157 +1.08(+1.85%)
Mar 10, 2008 58.70 59.11 58.51 58.53 64,988 -0.37(-0.63%)
Mar 07, 2008 59.00 59.41 58.67 58.90 12,980 -0.44(-0.74%)
Mar 06, 2008 60.06 60.06 59.34 59.34 22,700 -0.82(-1.36%)
Mar 05, 2008 60.08 60.43 59.70 60.16 42,646 +0.38(+0.64%)
Mar 04, 2008 59.12 59.78 59.12 59.78 39,900 -0.07(-0.12%)
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.