US Consumer Goods Ishares ETF (NY: IYK )

70.52 -0.48 (-0.67%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 16.24 16.41 16.01 16.25 302,806 -0.01(-0.05%)
Jun 27, 2008 16.44 16.49 16.25 16.26 108,283 -0.26(-1.55%)
Jun 26, 2008 16.69 16.74 16.50 16.52 39,299 -0.35(-2.09%)
Jun 25, 2008 16.80 16.99 16.74 16.87 57,545 +0.11(+0.68%)
Jun 24, 2008 16.73 16.86 16.67 16.76 144,145 -0.01(-0.09%)
Jun 23, 2008 16.93 16.93 16.75 16.77 74,107 -0.10(-0.61%)
Jun 20, 2008 16.95 17.01 16.82 16.88 55,086 -0.23(-1.34%)
Jun 19, 2008 17.08 17.15 17.02 17.10 68,262 +0.06(+0.33%)
Jun 18, 2008 17.20 17.20 17.03 17.05 149,803 -0.19(-1.13%)
Jun 17, 2008 17.43 17.43 17.24 17.24 81,935 -0.05(-0.31%)
Jun 16, 2008 17.44 17.44 17.20 17.30 45,168 -0.16(-0.91%)
Jun 13, 2008 17.41 17.46 17.34 17.45 38,313 +0.03(+0.19%)
Jun 12, 2008 17.43 17.54 17.38 17.42 88,766 +0.07(+0.42%)
Jun 11, 2008 17.50 17.50 17.33 17.35 105,937 -0.17(-0.97%)
Jun 10, 2008 17.53 17.59 17.26 17.52 56,015 +0.17(+0.97%)
Jun 09, 2008 17.36 17.44 17.26 17.35 54,961 -0.02(-0.14%)
Jun 06, 2008 17.65 17.66 17.35 17.38 49,823 -0.44(-2.46%)
Jun 05, 2008 17.72 17.83 17.69 17.81 66,814 +0.11(+0.60%)
Jun 04, 2008 17.59 17.76 17.59 17.71 413,544 +0.07(+0.40%)
Jun 03, 2008 17.73 17.75 17.57 17.64 83,893 -0.07(-0.42%)
Jun 02, 2008 17.88 17.88 17.60 17.71 215,084 -0.14(-0.79%)
May 30, 2008 17.86 17.87 17.80 17.85 61,792 +0.02(+0.13%)
May 29, 2008 17.62 17.90 17.62 17.83 38,544 +0.16(+0.93%)
May 28, 2008 17.79 17.79 17.61 17.66 119,871 -0.08(-0.46%)
May 27, 2008 17.66 17.77 17.64 17.75 50,595 +0.05(+0.28%)
May 26, 2008 17.74 17.74 17.66 17.70 0 +0.00(+0.00%)
May 23, 2008 17.74 17.74 17.66 17.70 87,484 -0.08(-0.45%)
May 22, 2008 17.69 17.81 17.69 17.78 160,799 +0.09(+0.48%)
May 21, 2008 17.94 17.94 17.65 17.69 178,283 -0.19(-1.05%)
May 20, 2008 18.03 18.03 17.84 17.88 38,235 -0.18(-0.98%)
May 19, 2008 18.00 18.15 18.00 18.05 26,939 +0.02(+0.10%)
May 16, 2008 18.08 18.08 17.96 18.04 43,322 -0.00(-0.02%)
May 15, 2008 17.89 18.04 17.83 18.04 48,422 +0.19(+1.05%)
May 14, 2008 17.87 17.95 17.85 17.85 50,540 +0.06(+0.33%)
May 13, 2008 17.79 17.80 17.71 17.79 118,817 +0.06(+0.33%)
May 12, 2008 17.61 17.73 17.60 17.73 69,769 +0.14(+0.80%)
May 09, 2008 17.52 17.62 17.52 17.59 57,701 -0.09(-0.53%)
May 08, 2008 17.76 17.76 17.63 17.69 46,310 +0.02(+0.12%)
May 07, 2008 17.94 17.94 17.65 17.67 39,921 -0.23(-1.27%)
May 06, 2008 17.79 17.93 17.73 17.89 61,037 +0.06(+0.33%)
May 05, 2008 17.80 17.86 17.78 17.83 91,105 -0.03(-0.18%)
May 02, 2008 18.00 18.00 17.84 17.87 190,725 +0.00(+0.02%)
May 01, 2008 17.74 17.91 17.74 17.86 1,550,248 +0.11(+0.65%)
Apr 30, 2008 17.93 18.01 17.75 17.75 113,244 -0.06(-0.33%)
Apr 29, 2008 17.85 17.86 17.74 17.81 42,305 -0.03(-0.16%)
Apr 28, 2008 17.90 17.92 17.82 17.84 52,261 +0.05(+0.30%)
Apr 25, 2008 17.90 17.90 17.69 17.78 1,465,450 -0.11(-0.61%)
Apr 24, 2008 17.89 17.97 17.77 17.89 66,885 -0.01(-0.08%)
Apr 23, 2008 17.93 17.96 17.78 17.91 53,502 +0.11(+0.59%)
Apr 22, 2008 17.97 17.97 17.75 17.80 67,997 -0.20(-1.11%)
Apr 21, 2008 17.91 18.02 17.88 18.00 100,184 +0.04(+0.23%)
Apr 18, 2008 18.09 18.09 17.90 17.96 103,397 +0.10(+0.54%)
Apr 17, 2008 17.88 17.91 17.80 17.86 65,552 -0.09(-0.47%)
Apr 16, 2008 17.86 17.95 17.82 17.95 53,869 +0.19(+1.04%)
Apr 15, 2008 17.76 17.79 17.67 17.76 90,476 +0.04(+0.25%)
Apr 14, 2008 17.75 17.76 17.70 17.72 46,307 -0.01(-0.08%)
Apr 11, 2008 17.62 17.84 17.62 17.73 99,626 -0.17(-0.95%)
Apr 10, 2008 17.77 17.99 17.77 17.90 48,912 +0.07(+0.38%)
Apr 09, 2008 18.04 18.04 17.81 17.84 47,263 -0.19(-1.06%)
Apr 08, 2008 18.01 18.05 17.98 18.03 838,494 -0.09(-0.47%)
Apr 07, 2008 18.27 18.27 18.10 18.11 121,387 -0.01(-0.05%)
Apr 04, 2008 18.08 18.21 18.06 18.12 49,643 +0.04(+0.20%)
Apr 03, 2008 17.99 18.11 17.98 18.09 115,607 +0.02(+0.13%)
Apr 02, 2008 18.25 18.25 18.04 18.06 84,665 -0.11(-0.58%)
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.