US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.