US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 43.73 43.99 43.44 43.46 39,567 -0.43(-0.99%)
Aug 28, 2008 43.83 43.93 43.51 43.89 44,535 +0.36(+0.83%)
Aug 27, 2008 43.28 43.61 43.26 43.53 16,439 +0.15(+0.36%)
Aug 26, 2008 43.64 43.66 43.22 43.38 28,904 -0.18(-0.42%)
Aug 25, 2008 43.83 44.04 43.43 43.56 48,435 -0.61(-1.39%)
Aug 22, 2008 43.99 44.23 43.85 44.17 49,913 +0.49(+1.12%)
Aug 21, 2008 43.43 43.72 43.28 43.69 163,333 -0.20(-0.45%)
Aug 20, 2008 44.10 44.10 43.55 43.88 102,034 -0.08(-0.18%)
Aug 19, 2008 44.90 44.90 43.88 43.96 304,739 -0.40(-0.91%)
Aug 18, 2008 44.71 44.90 44.28 44.37 28,006 -0.41(-0.92%)
Aug 15, 2008 44.86 44.96 44.48 44.78 0 +0.31(+0.69%)
Aug 14, 2008 44.16 44.83 44.05 44.47 40,300 +0.12(+0.28%)
Aug 13, 2008 44.60 44.60 44.06 44.35 72,089 -0.20(-0.45%)
Aug 12, 2008 44.85 44.85 44.44 44.54 50,498 +0.10(+0.23%)
Aug 11, 2008 44.02 44.76 44.02 44.44 33,624 +0.25(+0.57%)
Aug 08, 2008 43.19 44.30 43.13 44.19 51,664 +1.04(+2.42%)
Aug 07, 2008 43.69 43.69 43.07 43.15 118,406 -0.59(-1.34%)
Aug 06, 2008 43.45 43.79 43.28 43.74 53,651 +0.23(+0.52%)
Aug 05, 2008 42.98 43.59 42.96 43.51 46,730 +0.93(+2.19%)
Aug 04, 2008 42.22 42.78 42.14 42.58 65,268 +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.