US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.70 15.76 15.58 15.71 74,431 +0.03(+0.21%)
Sep 29, 2009 15.68 15.72 15.64 15.68 73,617 +0.04(+0.27%)
Sep 28, 2009 15.53 15.71 15.53 15.64 24,967 +0.13(+0.82%)
Sep 25, 2009 15.52 15.60 15.50 15.51 164,932 -0.04(-0.29%)
Sep 24, 2009 15.65 15.72 15.50 15.55 122,513 -0.09(-0.59%)
Sep 23, 2009 15.68 15.82 15.65 15.65 79,169 +0.01(+0.04%)
Sep 22, 2009 15.69 15.69 15.60 15.64 77,498 -0.04(-0.25%)
Sep 21, 2009 15.64 15.69 15.60 15.68 55,318 -0.09(-0.55%)
Sep 18, 2009 15.70 15.80 15.69 15.76 89,736 +0.18(+1.18%)
Sep 17, 2009 15.54 15.68 15.54 15.58 226,136 +0.11(+0.71%)
Sep 16, 2009 15.52 15.59 15.41 15.47 244,867 +0.01(+0.08%)
Sep 15, 2009 15.46 15.49 15.39 15.46 139,450 -0.02(-0.15%)
Sep 14, 2009 15.41 15.49 15.36 15.48 72,740 +0.01(+0.10%)
Sep 11, 2009 15.44 15.49 15.42 15.47 53,166 +0.06(+0.39%)
Sep 10, 2009 15.30 15.41 15.30 15.41 217,246 +0.09(+0.56%)
Sep 09, 2009 15.26 15.36 15.23 15.32 47,190 +0.04(+0.25%)
Sep 08, 2009 15.18 15.29 15.16 15.28 88,103 +0.20(+1.32%)
Sep 04, 2009 14.93 15.10 14.92 15.08 74,417 +0.12(+0.81%)
Sep 03, 2009 14.92 14.96 14.83 14.96 59,458 +0.07(+0.50%)
Sep 02, 2009 14.85 14.95 14.85 14.89 83,249 -0.00(-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.