US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.15 (+0.22%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 35.56 36.33 35.34 35.67 321,600 -0.03(-0.08%)
Oct 30, 2008 34.85 35.82 34.73 35.70 211,695 +1.20(+3.49%)
Oct 29, 2008 35.23 35.92 34.27 34.50 144,415 -0.42(-1.20%)
Oct 28, 2008 33.20 34.92 32.11 34.92 73,496 +2.83(+8.81%)
Oct 27, 2008 32.89 33.38 31.54 32.09 103,189 -0.62(-1.91%)
Oct 24, 2008 33.58 33.58 31.90 32.72 147,512 -1.51(-4.42%)
Oct 23, 2008 34.43 34.76 32.55 34.23 147,097 +0.02(+0.07%)
Oct 22, 2008 35.73 35.73 33.60 34.20 99,923 -1.45(-4.06%)
Oct 21, 2008 36.33 36.61 35.65 35.65 149,309 -0.76(-2.10%)
Oct 20, 2008 35.62 36.55 35.53 36.42 161,610 +1.08(+3.05%)
Oct 17, 2008 34.95 36.39 34.48 35.34 140,051 +0.41(+1.18%)
Oct 16, 2008 34.83 35.22 32.71 34.92 110,531 +1.15(+3.39%)
Oct 15, 2008 36.53 36.64 33.78 33.78 170,652 -2.52(-6.94%)
Oct 14, 2008 39.35 40.09 35.66 36.30 397,481 -1.37(-3.64%)
Oct 13, 2008 36.97 37.67 35.79 37.67 315,760 +3.09(+8.94%)
Oct 10, 2008 32.67 36.27 32.08 34.58 271,320 -0.78(-2.20%)
Oct 09, 2008 37.88 37.99 34.78 35.36 377,953 -2.19(-5.83%)
Oct 08, 2008 37.97 38.64 36.94 37.55 101,841 -0.55(-1.45%)
Oct 07, 2008 40.30 40.30 38.10 38.10 97,095 -1.25(-3.17%)
Oct 06, 2008 40.15 40.75 38.18 39.34 372,812 -1.53(-3.75%)
Oct 03, 2008 41.46 42.45 40.86 40.88 129,145 -0.58(-1.40%)
Oct 02, 2008 41.84 42.14 41.31 41.46 144,625 -1.13(-2.66%)
Oct 01, 2008 42.17 42.89 41.92 42.59 702,607 +0.44(+1.06%)
Sep 30, 2008 42.50 43.35 41.03 42.15 362,819 +0.77(+1.87%)
Sep 29, 2008 43.07 43.74 41.19 41.37 343,577 -1.64(-3.81%)
Sep 26, 2008 42.44 43.01 41.89 43.01 0 -0.01(-0.02%)
Sep 25, 2008 42.79 43.22 42.74 43.02 193,207 +0.75(+1.77%)
Sep 24, 2008 42.34 42.44 41.98 42.27 49,632 -0.12(-0.29%)
Sep 23, 2008 43.25 43.49 42.37 42.39 310,273 -0.81(-1.87%)
Sep 22, 2008 46.00 46.64 42.90 43.20 321,971 -2.97(-6.42%)
Sep 19, 2008 48.46 52.77 44.09 46.17 0 +2.33(+5.32%)
Sep 18, 2008 43.02 44.36 42.88 43.83 150,280 +0.88(+2.06%)
Sep 17, 2008 43.63 43.99 42.95 42.95 116,607 -1.48(-3.34%)
Sep 16, 2008 44.76 44.76 43.69 44.43 105,849 +0.24(+0.55%)
Sep 15, 2008 44.26 44.99 44.01 44.19 208,549 -0.80(-1.78%)
Sep 12, 2008 44.60 44.99 44.45 44.99 83,736 +0.15(+0.33%)
Sep 11, 2008 43.97 44.84 43.91 44.84 309,457 +0.59(+1.34%)
Sep 10, 2008 44.24 44.46 44.20 44.25 161,559 +0.06(+0.13%)
Sep 09, 2008 44.83 45.06 44.18 44.19 52,951 -0.34(-0.76%)
Sep 08, 2008 45.00 45.23 44.10 44.53 314,709 +0.91(+2.09%)
Sep 05, 2008 42.99 43.70 42.95 43.62 0 +0.45(+1.04%)
Sep 04, 2008 43.71 43.87 43.16 43.17 192,633 -0.72(-1.64%)
Sep 03, 2008 43.94 44.06 43.72 43.89 117,851 +0.07(+0.15%)
Sep 02, 2008 44.18 44.42 43.82 43.82 27,673 +0.37(+0.86%)
Aug 29, 2008 43.72 43.98 43.43 43.45 39,576 -0.43(-0.99%)
Aug 28, 2008 43.82 43.92 43.50 43.88 44,544 +0.36(+0.83%)
Aug 27, 2008 43.27 43.60 43.25 43.52 16,442 +0.15(+0.36%)
Aug 26, 2008 43.63 43.65 43.21 43.37 28,911 -0.18(-0.42%)
Aug 25, 2008 43.82 44.03 43.42 43.55 48,445 -0.61(-1.39%)
Aug 22, 2008 43.98 44.22 43.85 44.17 49,923 +0.49(+1.12%)
Aug 21, 2008 43.42 43.71 43.27 43.68 163,368 -0.20(-0.45%)
Aug 20, 2008 44.09 44.09 43.54 43.87 102,056 -0.08(-0.18%)
Aug 19, 2008 44.90 44.90 43.87 43.96 304,805 -0.40(-0.91%)
Aug 18, 2008 44.70 44.90 44.27 44.36 28,012 -0.41(-0.92%)
Aug 15, 2008 44.85 44.95 44.47 44.77 0 +0.31(+0.69%)
Aug 14, 2008 44.15 44.82 44.04 44.46 40,308 +0.12(+0.28%)
Aug 13, 2008 44.59 44.59 44.05 44.34 72,104 -0.20(-0.45%)
Aug 12, 2008 44.84 44.84 44.43 44.54 50,509 +0.10(+0.23%)
Aug 11, 2008 44.01 44.75 44.01 44.43 33,632 +0.25(+0.56%)
Aug 08, 2008 43.18 44.29 43.13 44.18 51,675 +1.04(+2.42%)
Aug 07, 2008 43.68 43.68 43.06 43.14 118,431 -0.59(-1.34%)
Aug 06, 2008 43.44 43.78 43.27 43.73 53,662 +0.23(+0.52%)
Aug 05, 2008 42.97 43.58 42.95 43.50 46,740 +0.93(+2.19%)
Aug 04, 2008 42.21 42.77 42.13 42.57 65,282 +0.41(+0.98%)
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.