US Consumer Goods Ishares ETF (NY: IYK )

163.74 USD +0.43 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 44.98 45.00 43.90 44.11 419,674 +0.05(+0.11%)
Apr 29, 2009 44.43 44.51 43.87 44.06 64,484 +0.55(+1.26%)
Apr 28, 2009 43.00 43.83 43.00 43.51 50,950 +0.13(+0.30%)
Apr 27, 2009 43.18 43.98 43.18 43.38 53,586 -0.11(-0.25%)
Apr 24, 2009 43.14 43.83 43.14 43.49 82,182 +0.51(+1.19%)
Apr 23, 2009 42.95 43.35 42.58 42.98 140,830 -0.08(-0.19%)
Apr 22, 2009 43.07 43.63 42.88 43.06 65,466 -0.10(-0.23%)
Apr 21, 2009 43.39 43.39 42.62 43.16 50,535 +0.18(+0.42%)
Apr 20, 2009 43.28 43.74 42.91 42.98 90,200 -1.05(-2.38%)
Apr 17, 2009 43.55 44.23 43.55 44.03 71,422 +0.38(+0.86%)
Apr 16, 2009 43.02 43.75 42.87 43.65 140,822 +0.68(+1.59%)
Apr 15, 2009 42.11 43.03 42.10 42.97 64,231 +0.82(+1.95%)
Apr 14, 2009 42.63 42.63 42.07 42.15 82,626 -0.71(-1.66%)
Apr 13, 2009 42.93 43.04 42.66 42.86 106,484 -0.30(-0.70%)
Apr 09, 2009 43.88 43.88 42.90 43.16 86,733 +0.64(+1.51%)
Apr 08, 2009 42.23 42.53 42.09 42.52 55,534 +0.42(+1.00%)
Apr 07, 2009 42.36 42.51 42.01 42.10 73,078 -0.72(-1.68%)
Apr 06, 2009 42.45 42.91 42.35 42.82 53,656 -0.13(-0.30%)
Apr 03, 2009 42.75 42.95 42.34 42.95 80,151 +0.26(+0.61%)
Apr 02, 2009 42.48 43.33 42.36 42.69 163,563 +0.99(+2.37%)
Apr 01, 2009 40.69 41.89 40.45 41.70 615,662 +0.70(+1.71%)
Mar 31, 2009 41.43 41.68 40.98 41.00 23,921 -0.20(-0.49%)
Mar 30, 2009 41.75 41.75 40.72 41.20 54,435 -1.54(-3.60%)
Mar 26, 2009 42.06 42.81 42.00 42.74 105,517 +0.68(+1.62%)
Mar 25, 2009 41.97 42.53 41.35 42.06 91,891 +0.04(+0.10%)
Mar 24, 2009 42.12 42.39 41.49 42.02 78,241 -0.19(-0.45%)
Mar 23, 2009 41.39 42.27 41.32 42.21 80,143 +1.68(+4.15%)
Mar 20, 2009 40.46 41.14 40.38 40.53 44,982 -0.07(-0.17%)
Mar 19, 2009 41.40 41.40 40.40 40.60 71,461 -0.38(-0.93%)
Mar 18, 2009 40.90 41.55 40.29 40.98 123,614 +0.05(+0.12%)
Mar 17, 2009 40.23 40.94 40.22 40.93 39,007 +0.67(+1.66%)
Mar 16, 2009 40.89 40.97 40.02 40.26 100,578 +0.38(+0.95%)
Mar 13, 2009 39.64 39.96 39.27 39.88 0 +0.65(+1.66%)
Mar 12, 2009 38.08 39.35 37.94 39.23 45,596 +0.94(+2.45%)
Mar 11, 2009 38.40 38.50 38.06 38.29 49,668 +0.30(+0.79%)
Mar 10, 2009 37.79 38.04 37.36 37.99 88,072 +0.96(+2.59%)
Mar 09, 2009 36.93 37.65 36.89 37.03 143,843 -0.37(-0.99%)
Mar 06, 2009 37.71 37.90 36.67 37.40 0 +0.23(+0.62%)
Mar 05, 2009 37.61 38.04 37.11 37.17 179,658 -1.24(-3.23%)
Mar 04, 2009 38.46 38.94 37.88 38.41 74,402 +0.31(+0.81%)
Mar 02, 2009 38.46 38.92 37.93 38.10 280,072 -1.21(-3.08%)
Feb 27, 2009 39.11 39.85 37.35 39.31 0 -0.30(-0.76%)
Feb 26, 2009 40.72 40.96 39.61 39.61 64,816 -0.77(-1.91%)
Feb 25, 2009 40.47 40.91 40.04 40.38 177,784 -0.32(-0.79%)
Feb 24, 2009 40.00 41.54 39.77 40.70 118,380 +0.87(+2.18%)
Feb 23, 2009 41.06 41.23 39.70 39.83 225,702 -0.90(-2.21%)
Feb 20, 2009 40.60 41.12 40.33 40.73 103,349 -0.60(-1.45%)
Feb 19, 2009 41.67 41.86 41.27 41.33 45,489 +0.05(+0.12%)
Feb 18, 2009 41.43 41.46 40.93 41.28 94,079 -0.02(-0.04%)
Feb 17, 2009 41.26 41.69 40.92 41.30 49,500 -1.10(-2.59%)
Feb 13, 2009 42.76 42.90 42.34 42.40 42,854 -0.29(-0.68%)
Feb 12, 2009 41.89 42.81 41.73 42.69 67,617 +0.52(+1.23%)
Feb 11, 2009 42.10 42.40 41.97 42.17 40,370 +0.24(+0.57%)
Feb 10, 2009 43.07 43.42 41.74 41.93 68,914 -1.52(-3.50%)
Feb 09, 2009 44.04 44.04 43.29 43.45 46,829 -0.59(-1.34%)
Feb 06, 2009 43.32 44.22 43.21 44.04 58,380 +0.89(+2.06%)
Feb 05, 2009 42.35 43.36 42.29 43.15 52,768 +0.55(+1.29%)
Feb 04, 2009 43.64 43.64 42.49 42.60 90,305 -0.84(-1.93%)
Feb 03, 2009 42.55 43.66 42.42 43.44 66,684 +0.87(+2.04%)
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.