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 (%)
Nov 28, 2008 46.33 46.88 46.29 46.71 28,748 +0.50(+1.08%)
Nov 26, 2008 44.60 46.21 44.29 46.21 47,987 +0.97(+2.14%)
Nov 25, 2008 46.23 46.23 44.46 45.24 55,242 +0.00(+0.00%)
Nov 24, 2008 44.57 46.20 43.93 45.24 141,013 +0.90(+2.03%)
Nov 21, 2008 42.55 44.34 40.95 44.34 226,106 +2.58(+6.18%)
Nov 20, 2008 43.20 44.24 41.31 41.76 164,715 -1.70(-3.91%)
Nov 19, 2008 44.94 45.53 43.33 43.46 46,725 -1.98(-4.36%)
Nov 18, 2008 44.58 45.44 43.74 45.44 75,726 +0.49(+1.10%)
Nov 17, 2008 44.70 45.99 44.56 44.95 96,226 -0.80(-1.76%)
Nov 14, 2008 46.06 46.92 45.52 45.75 56,443 -1.46(-3.09%)
Nov 13, 2008 45.22 47.21 43.64 47.21 77,176 +2.38(+5.31%)
Nov 12, 2008 45.95 45.95 44.75 44.83 134,163 -1.74(-3.74%)
Nov 11, 2008 46.74 47.22 46.08 46.57 98,145 -0.89(-1.88%)
Nov 10, 2008 49.10 49.10 46.86 47.46 52,607 -0.27(-0.57%)
Nov 07, 2008 47.50 47.95 47.19 47.73 55,685 +0.74(+1.57%)
Nov 06, 2008 48.00 48.70 46.74 46.99 130,185 -1.49(-3.07%)
Nov 05, 2008 49.83 50.27 48.39 48.48 176,402 -1.66(-3.31%)
Nov 04, 2008 50.28 50.31 49.63 50.14 93,439 +1.41(+2.89%)
Nov 03, 2008 48.54 49.30 48.50 48.73 1,356,660 +0.14(+0.29%)
Oct 31, 2008 48.44 49.49 48.14 48.59 236,113 -0.04(-0.08%)
Oct 30, 2008 47.47 48.79 47.30 48.63 155,423 +1.64(+3.49%)
Oct 29, 2008 47.99 48.93 46.68 46.99 106,027 -0.57(-1.20%)
Oct 28, 2008 45.22 47.56 43.73 47.56 53,960 +3.85(+8.81%)
Oct 27, 2008 44.80 45.46 42.96 43.71 75,760 -0.85(-1.91%)
Oct 24, 2008 45.74 45.74 43.45 44.56 108,301 -2.06(-4.42%)
Oct 23, 2008 46.90 47.35 44.33 46.62 107,996 +0.03(+0.07%)
Oct 22, 2008 48.66 48.66 45.76 46.59 73,362 -1.97(-4.06%)
Oct 21, 2008 49.49 49.86 48.56 48.56 109,620 -1.04(-2.10%)
Oct 20, 2008 48.51 49.78 48.40 49.60 118,651 +1.47(+3.05%)
Oct 17, 2008 47.60 49.56 46.96 48.13 102,823 +0.56(+1.18%)
Oct 16, 2008 47.44 47.97 44.55 47.57 81,150 +1.56(+3.39%)
Oct 15, 2008 49.75 49.90 46.01 46.01 125,290 -3.43(-6.94%)
Oct 14, 2008 53.60 54.61 48.57 49.44 291,823 -1.87(-3.64%)
Oct 13, 2008 50.36 51.31 48.74 51.31 231,825 +4.21(+8.94%)
Oct 10, 2008 44.50 49.40 43.70 47.10 199,198 -1.06(-2.20%)
Oct 09, 2008 51.60 51.74 47.37 48.16 277,486 -2.98(-5.83%)
Oct 08, 2008 51.72 52.62 50.31 51.14 74,770 -0.75(-1.45%)
Oct 07, 2008 54.89 54.89 51.89 51.89 71,286 -1.70(-3.17%)
Oct 06, 2008 54.68 55.50 52.01 53.59 273,712 -2.09(-3.75%)
Oct 03, 2008 56.47 57.82 55.65 55.68 94,816 -0.79(-1.40%)
Oct 02, 2008 56.99 57.40 56.27 56.47 106,181 -1.54(-2.66%)
Oct 01, 2008 57.44 58.42 57.10 58.01 515,841 +0.61(+1.06%)
Sep 30, 2008 57.89 59.05 55.89 57.40 266,375 +1.06(+1.87%)
Sep 29, 2008 58.66 59.57 56.11 56.35 252,248 -2.23(-3.81%)
Sep 26, 2008 57.80 58.58 57.05 58.58 0 -0.01(-0.02%)
Sep 25, 2008 58.28 58.87 58.21 58.59 141,849 +1.02(+1.77%)
Sep 24, 2008 57.67 57.80 57.18 57.57 36,439 -0.17(-0.29%)
Sep 23, 2008 58.91 59.23 57.71 57.74 227,797 -1.10(-1.87%)
Sep 22, 2008 62.66 63.52 58.43 58.84 236,385 -4.04(-6.42%)
Sep 19, 2008 66.00 71.88 60.05 62.88 0 +3.18(+5.32%)
Sep 18, 2008 58.60 60.42 58.41 59.70 110,333 +1.20(+2.06%)
Sep 17, 2008 59.43 59.92 58.50 58.50 85,611 -2.02(-3.34%)
Sep 16, 2008 60.96 60.96 59.51 60.52 77,713 +0.33(+0.55%)
Sep 15, 2008 60.28 61.29 59.94 60.19 153,113 -1.09(-1.78%)
Sep 12, 2008 60.75 61.28 60.55 61.28 61,478 +0.20(+0.33%)
Sep 11, 2008 59.89 61.08 59.81 61.08 227,198 +0.81(+1.34%)
Sep 10, 2008 60.26 60.56 60.20 60.27 118,614 +0.08(+0.13%)
Sep 09, 2008 61.06 61.37 60.17 60.19 38,876 -0.46(-0.76%)
Sep 08, 2008 61.29 61.60 60.07 60.65 231,054 +1.24(+2.09%)
Sep 05, 2008 58.56 59.52 58.50 59.41 0 +0.61(+1.04%)
Sep 04, 2008 59.53 59.75 58.78 58.80 141,428 -0.98(-1.64%)
Sep 03, 2008 59.85 60.01 59.55 59.78 86,524 +0.09(+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.