US Consumer Goods Ishares ETF (NY: IYK )

179.70 USD -0.06 (-0.03%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 57.79 57.97 57.28 57.33 20,650 -0.77(-1.33%)
Jul 30, 2008 58.04 58.52 57.69 58.10 32,349 +0.32(+0.55%)
Jul 29, 2008 57.78 57.81 56.92 57.78 40,635 +1.10(+1.94%)
Jul 28, 2008 56.96 57.19 56.61 56.68 18,081 -0.52(-0.91%)
Jul 25, 2008 57.29 57.49 57.14 57.20 56,210 -0.08(-0.14%)
Jul 24, 2008 57.93 58.19 57.22 57.28 21,709 -0.77(-1.33%)
Jul 23, 2008 57.50 58.10 57.36 58.05 45,516 +0.77(+1.34%)
Jul 22, 2008 56.81 57.33 56.29 57.28 31,834 +1.18(+2.10%)
Jul 21, 2008 56.66 56.66 55.92 56.10 31,235 -0.34(-0.60%)
Jul 18, 2008 56.50 56.50 56.12 56.44 27,818 -0.16(-0.28%)
Jul 17, 2008 56.37 56.70 55.94 56.60 53,109 +0.08(+0.14%)
Jul 16, 2008 55.55 56.52 55.54 56.52 37,414 +0.82(+1.47%)
Jul 15, 2008 54.55 56.06 54.55 55.70 45,361 +0.16(+0.29%)
Jul 14, 2008 55.62 56.12 55.31 55.54 42,192 +0.08(+0.14%)
Jul 11, 2008 55.13 55.59 55.04 55.46 32,336 -0.22(-0.40%)
Jul 10, 2008 55.62 55.92 55.25 55.68 32,477 -0.13(-0.23%)
Jul 09, 2008 56.11 56.50 55.81 55.81 21,936 -0.40(-0.71%)
Jul 08, 2008 55.51 56.24 55.26 56.21 51,506 +0.99(+1.79%)
Jul 07, 2008 55.81 55.81 54.92 55.22 52,386 -0.18(-0.32%)
Jul 04, 2008 55.14 55.60 55.10 55.40 15,243 +0.00(+0.00%)
Jul 03, 2008 55.14 55.60 55.10 55.40 15,243 +0.27(+0.49%)
Jul 02, 2008 55.55 55.56 55.13 55.13 29,773 -0.18(-0.33%)
Jul 01, 2008 54.91 55.36 54.61 55.31 66,881 +0.04(+0.07%)
Jun 30, 2008 55.21 55.81 54.45 55.27 89,055 -0.03(-0.05%)
Jun 27, 2008 55.89 56.06 55.24 55.30 31,846 -0.87(-1.55%)
Jun 26, 2008 56.76 56.92 56.11 56.17 11,558 -1.20(-2.09%)
Jun 25, 2008 57.11 57.76 56.93 57.37 16,924 +0.39(+0.68%)
Jun 24, 2008 56.87 57.33 56.69 56.98 42,393 -0.05(-0.09%)
Jun 23, 2008 57.57 57.57 56.96 57.03 21,795 -0.35(-0.61%)
Jun 20, 2008 57.63 57.84 57.20 57.38 16,201 -0.78(-1.34%)
Jun 19, 2008 58.08 58.30 57.86 58.16 20,076 +0.19(+0.33%)
Jun 18, 2008 58.48 58.48 57.89 57.97 44,057 -0.66(-1.13%)
Jun 17, 2008 59.26 59.26 58.62 58.63 24,097 -0.18(-0.31%)
Jun 16, 2008 59.30 59.30 58.47 58.81 13,284 -0.54(-0.91%)
Jun 13, 2008 59.20 59.37 58.96 59.35 11,268 +0.11(+0.19%)
Jun 12, 2008 59.28 59.63 59.08 59.24 26,106 +0.25(+0.42%)
Jun 11, 2008 59.49 59.49 58.92 58.99 31,156 -0.58(-0.97%)
Jun 10, 2008 59.59 59.80 58.69 59.57 16,474 +0.57(+0.97%)
Jun 09, 2008 59.02 59.30 58.68 59.00 16,164 -0.08(-0.14%)
Jun 06, 2008 60.01 60.05 59.01 59.08 14,653 -1.49(-2.46%)
Jun 05, 2008 60.26 60.62 60.14 60.57 19,650 +0.36(+0.60%)
Jun 04, 2008 59.81 60.40 59.81 60.21 121,623 +0.24(+0.40%)
Jun 03, 2008 60.27 60.36 59.75 59.97 24,673 -0.25(-0.42%)
Jun 02, 2008 60.79 60.79 59.85 60.22 63,256 -0.48(-0.79%)
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%)
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.