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 (%)
Feb 27, 2009 28.84 29.38 27.54 28.98 0 -0.22(-0.76%)
Feb 26, 2009 30.02 30.20 29.21 29.21 87,908 -0.57(-1.91%)
Feb 25, 2009 29.84 30.16 29.52 29.77 241,123 -0.24(-0.79%)
Feb 24, 2009 29.49 30.63 29.32 30.01 160,555 +0.64(+2.18%)
Feb 23, 2009 30.27 30.40 29.27 29.37 306,113 -0.66(-2.21%)
Feb 20, 2009 29.93 30.32 29.74 30.03 140,169 -0.44(-1.45%)
Feb 19, 2009 30.72 30.87 30.43 30.47 61,695 +0.04(+0.12%)
Feb 18, 2009 30.55 30.57 30.18 30.44 127,596 -0.01(-0.04%)
Feb 17, 2009 30.42 30.74 30.17 30.45 67,135 -0.81(-2.59%)
Feb 13, 2009 31.53 31.63 31.21 31.26 58,121 -0.21(-0.68%)
Feb 12, 2009 30.89 31.56 30.77 31.48 91,707 +0.38(+1.23%)
Feb 11, 2009 31.04 31.26 30.95 31.09 54,752 +0.18(+0.57%)
Feb 10, 2009 31.76 32.01 30.78 30.92 93,466 -1.12(-3.50%)
Feb 09, 2009 32.47 32.47 31.92 32.04 63,512 -0.44(-1.34%)
Feb 06, 2009 31.94 32.60 31.86 32.47 79,179 +0.66(+2.06%)
Feb 05, 2009 31.23 31.97 31.18 31.82 71,567 +0.41(+1.29%)
Feb 04, 2009 32.18 32.18 31.33 31.41 122,478 -0.62(-1.93%)
Feb 03, 2009 31.37 32.19 31.28 32.03 90,441 +0.64(+2.04%)
Feb 02, 2009 31.28 31.52 30.95 31.39 170,429 -0.17(-0.54%)
Jan 30, 2009 32.57 32.65 31.52 31.56 0 -1.19(-3.63%)
Jan 29, 2009 32.99 33.26 32.69 32.75 56,368 -0.45(-1.35%)
Jan 28, 2009 33.16 33.29 32.88 33.19 221,380 +0.52(+1.58%)
Jan 27, 2009 32.73 32.94 32.50 32.68 107,432 +0.22(+0.68%)
Jan 26, 2009 32.24 32.85 32.21 32.46 145,830 +0.15(+0.46%)
Jan 23, 2009 31.82 32.40 31.73 32.31 74,698 -0.24(-0.72%)
Jan 22, 2009 32.34 32.64 32.04 32.55 71,095 -0.22(-0.66%)
Jan 21, 2009 32.81 32.84 31.96 32.76 65,101 +0.39(+1.20%)
Jan 20, 2009 33.05 33.31 32.29 32.38 106,441 -0.70(-2.13%)
Jan 16, 2009 33.05 33.25 32.66 33.08 326,115 +0.38(+1.16%)
Jan 15, 2009 32.35 32.79 31.98 32.70 134,441 +0.24(+0.73%)
Jan 14, 2009 33.10 33.10 32.21 32.46 86,889 -1.02(-3.06%)
Jan 13, 2009 33.42 33.68 33.28 33.49 75,985 +0.04(+0.13%)
Jan 12, 2009 33.69 33.81 33.30 33.44 30,764 -0.34(-1.00%)
Jan 09, 2009 34.37 34.37 33.74 33.78 91,956 -0.49(-1.44%)
Jan 08, 2009 34.26 34.29 33.93 34.28 38,348 -0.01(-0.02%)
Jan 07, 2009 34.26 34.64 34.24 34.29 34,553 -0.41(-1.17%)
Jan 06, 2009 35.05 35.27 34.52 34.69 255,394 -0.18(-0.51%)
Jan 05, 2009 34.72 35.02 34.65 34.87 51,622 -0.07(-0.21%)
Jan 02, 2009 34.17 35.00 33.95 34.94 0 +0.82(+2.40%)
Jan 01, 2009 34.04 34.35 33.98 34.12 0 +0.00(+0.00%)
Dec 31, 2008 34.04 34.35 33.98 34.12 178,730 +0.25(+0.75%)
Dec 30, 2008 33.66 33.92 33.56 33.87 83,260 +0.64(+1.92%)
Dec 29, 2008 33.56 33.56 32.86 33.23 66,476 -0.23(-0.68%)
Dec 26, 2008 33.39 33.57 33.28 33.46 73,155 +0.21(+0.62%)
Dec 24, 2008 33.32 33.36 33.04 33.25 76,112 +0.24(+0.71%)
Dec 23, 2008 33.49 33.50 32.84 33.02 89,429 -0.55(-1.65%)
Dec 22, 2008 34.04 34.04 33.01 33.57 119,214 -0.30(-0.89%)
Dec 19, 2008 34.39 34.62 33.70 33.87 51,645 -0.21(-0.63%)
Dec 18, 2008 34.34 34.62 33.70 34.09 68,484 -0.10(-0.28%)
Dec 17, 2008 33.75 34.37 33.68 34.18 69,583 +0.01(+0.04%)
Dec 16, 2008 33.25 34.19 33.24 34.17 68,719 +1.19(+3.60%)
Dec 15, 2008 33.33 33.49 32.66 32.98 82,750 -0.07(-0.22%)
Dec 12, 2008 32.43 33.29 32.29 33.05 69,885 -0.04(-0.13%)
Dec 11, 2008 33.70 33.92 32.94 33.10 249,760 -0.78(-2.31%)
Dec 10, 2008 33.97 34.13 33.48 33.88 114,941 +0.30(+0.91%)
Dec 09, 2008 34.30 34.50 33.55 33.58 94,934 -1.10(-3.17%)
Dec 08, 2008 34.78 34.84 34.14 34.68 70,775 +0.59(+1.73%)
Dec 05, 2008 32.75 34.15 32.26 34.09 159,916 +1.13(+3.42%)
Dec 04, 2008 33.53 34.07 32.82 32.96 57,481 -1.01(-2.97%)
Dec 03, 2008 33.03 33.97 32.41 33.97 101,130 +0.81(+2.45%)
Dec 02, 2008 32.97 33.16 32.32 33.16 176,726 +0.69(+2.13%)
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.