US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 43.52 44.73 43.34 44.36 57,641 +0.58(+1.31%)
Jan 30, 2008 43.84 44.76 43.78 43.79 112,706 -0.36(-0.82%)
Jan 29, 2008 44.59 44.59 43.95 44.15 24,585 +0.02(+0.05%)
Jan 28, 2008 43.20 44.13 43.20 44.13 31,348 +0.72(+1.65%)
Jan 25, 2008 44.34 44.34 43.41 43.41 325,505 -0.54(-1.22%)
Jan 24, 2008 43.80 44.11 43.71 43.95 29,431 +0.15(+0.35%)
Jan 23, 2008 42.03 43.92 41.56 43.80 116,785 +0.74(+1.71%)
Jan 22, 2008 38.06 43.38 35.39 43.06 246,705 -0.65(-1.48%)
Jan 21, 2008 44.53 44.67 43.45 43.71 0 +0.00(+0.00%)
Jan 18, 2008 44.53 44.67 43.45 43.71 242,447 -0.55(-1.23%)
Jan 17, 2008 44.98 45.13 44.17 44.25 60,557 -0.72(-1.61%)
Jan 16, 2008 44.99 45.29 44.83 44.98 56,827 -0.13(-0.29%)
Jan 15, 2008 45.67 45.67 45.11 45.11 130,303 -0.80(-1.75%)
Jan 14, 2008 45.96 46.17 45.88 45.91 383,065 -0.06(-0.13%)
Jan 11, 2008 46.61 46.61 45.84 45.97 29,749 -1.03(-2.20%)
Jan 10, 2008 46.79 47.12 46.57 47.00 42,586 +0.35(+0.76%)
Jan 09, 2008 46.50 46.69 46.16 46.65 54,115 +0.24(+0.51%)
Jan 08, 2008 46.55 47.03 46.28 46.41 90,463 -0.03(-0.06%)
Jan 07, 2008 46.05 46.55 46.05 46.44 30,244 +0.60(+1.32%)
Jan 04, 2008 46.32 46.33 45.84 45.84 16,004 -0.60(-1.30%)
Jan 03, 2008 46.64 46.83 46.35 46.44 24,548 -0.07(-0.16%)
Jan 02, 2008 46.94 47.01 46.26 46.52 412,967 -0.61(-1.30%)
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.