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 (%)
May 30, 2008 44.79 44.81 44.64 44.76 24,642 +0.06(+0.13%)
May 29, 2008 44.17 44.88 44.17 44.71 15,371 +0.41(+0.93%)
May 28, 2008 44.61 44.61 44.16 44.29 47,803 -0.21(-0.46%)
May 27, 2008 44.28 44.57 44.24 44.50 20,177 +0.13(+0.28%)
May 26, 2008 44.48 44.48 44.29 44.37 0 +0.00(+0.00%)
May 23, 2008 44.48 44.48 44.29 44.37 34,888 -0.20(-0.45%)
May 22, 2008 44.36 44.66 44.36 44.57 64,125 +0.21(+0.48%)
May 21, 2008 44.99 44.99 44.25 44.36 71,098 -0.47(-1.05%)
May 20, 2008 45.22 45.22 44.74 44.83 15,248 -0.44(-0.98%)
May 19, 2008 45.15 45.50 45.15 45.27 10,743 +0.04(+0.10%)
May 16, 2008 45.34 45.34 45.04 45.23 17,276 -0.01(-0.02%)
May 15, 2008 44.86 45.24 44.72 45.24 19,310 +0.47(+1.05%)
May 14, 2008 44.80 45.01 44.76 44.76 20,155 +0.15(+0.33%)
May 13, 2008 44.62 44.63 44.42 44.62 47,383 +0.15(+0.33%)
May 12, 2008 44.15 44.47 44.13 44.47 27,823 +0.35(+0.80%)
May 09, 2008 43.92 44.18 43.92 44.12 23,011 -0.24(-0.53%)
May 08, 2008 44.53 44.53 44.22 44.35 18,468 +0.05(+0.12%)
May 07, 2008 44.99 44.99 44.26 44.30 15,920 -0.57(-1.27%)
May 06, 2008 44.60 44.96 44.47 44.87 24,341 +0.15(+0.33%)
May 05, 2008 44.65 44.79 44.57 44.72 36,332 -0.08(-0.18%)
May 02, 2008 45.13 45.13 44.74 44.80 76,059 +0.01(+0.02%)
May 01, 2008 44.48 44.92 44.48 44.79 618,227 +0.29(+0.65%)
Apr 30, 2008 44.96 45.16 44.51 44.51 45,160 -0.15(-0.33%)
Apr 29, 2008 44.76 44.79 44.48 44.65 16,871 -0.07(-0.16%)
Apr 28, 2008 44.89 44.93 44.69 44.73 20,841 +0.13(+0.30%)
Apr 25, 2008 44.89 44.89 44.35 44.59 584,410 -0.27(-0.61%)
Apr 24, 2008 44.87 45.07 44.56 44.87 26,673 -0.04(-0.08%)
Apr 23, 2008 44.96 45.04 44.58 44.90 21,336 +0.27(+0.59%)
Apr 22, 2008 45.07 45.07 44.50 44.64 27,116 -0.50(-1.11%)
Apr 21, 2008 44.92 45.19 44.83 45.14 39,952 +0.10(+0.23%)
Apr 18, 2008 45.37 45.37 44.89 45.04 41,234 +0.24(+0.54%)
Apr 17, 2008 44.84 44.91 44.65 44.79 26,141 -0.21(-0.48%)
Apr 16, 2008 44.78 45.01 44.69 45.01 21,482 +0.46(+1.04%)
Apr 15, 2008 44.54 44.61 44.31 44.54 36,081 +0.11(+0.25%)
Apr 14, 2008 44.50 44.53 44.37 44.43 18,467 -0.04(-0.08%)
Apr 11, 2008 44.17 44.74 44.17 44.47 39,730 -0.43(-0.95%)
Apr 10, 2008 44.57 45.11 44.57 44.90 19,505 +0.17(+0.38%)
Apr 09, 2008 45.24 45.24 44.67 44.73 18,848 -0.48(-1.06%)
Apr 08, 2008 45.16 45.26 45.07 45.21 334,385 -0.21(-0.47%)
Apr 07, 2008 45.82 45.82 45.38 45.42 48,408 -0.02(-0.05%)
Apr 04, 2008 45.34 45.65 45.29 45.44 19,797 +0.09(+0.20%)
Apr 03, 2008 45.12 45.41 45.07 45.35 46,103 +0.06(+0.13%)
Apr 02, 2008 45.77 45.77 45.23 45.30 33,763 -0.27(-0.58%)
Apr 01, 2008 45.46 45.56 44.69 45.56 118,106 +0.89(+1.98%)
Mar 31, 2008 44.76 44.95 44.58 44.68 24,000 +0.15(+0.33%)
Mar 28, 2008 44.81 44.90 44.53 44.53 13,559 -0.18(-0.40%)
Mar 27, 2008 45.07 45.09 44.70 44.71 15,593 -0.09(-0.20%)
Mar 26, 2008 44.96 44.98 44.76 44.79 14,237 -0.30(-0.67%)
Mar 25, 2008 45.61 45.61 44.85 45.10 39,594 -0.10(-0.23%)
Mar 24, 2008 44.91 45.30 44.91 45.20 29,018 +0.57(+1.27%)
Mar 21, 2008 44.13 44.68 43.98 44.63 45,018 +0.00(+0.00%)
Mar 20, 2008 44.13 44.68 43.98 44.63 45,018 +0.77(+1.75%)
Mar 19, 2008 44.45 44.68 43.86 43.86 38,781 -0.23(-0.52%)
Mar 18, 2008 43.59 44.12 43.27 44.10 46,645 +1.18(+2.74%)
Mar 17, 2008 42.32 43.21 42.32 42.92 66,985 -0.38(-0.89%)
Mar 14, 2008 44.20 44.20 43.01 43.30 81,087 -0.60(-1.38%)
Mar 13, 2008 43.57 44.05 42.79 43.91 48,272 +0.02(+0.05%)
Mar 12, 2008 43.87 44.32 43.86 43.89 40,137 -0.07(-0.17%)
Mar 11, 2008 44.51 44.51 42.91 43.96 30,044 +0.80(+1.85%)
Mar 10, 2008 43.29 43.59 43.15 43.16 88,122 -0.27(-0.63%)
Mar 07, 2008 43.51 43.81 43.27 43.44 17,600 -0.32(-0.74%)
Mar 06, 2008 44.29 44.29 43.76 43.76 30,780 -0.60(-1.36%)
Mar 05, 2008 44.31 44.57 44.03 44.37 57,827 +0.28(+0.64%)
Mar 04, 2008 43.60 44.09 43.60 44.09 54,103 -0.05(-0.12%)
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.