US Consumer Goods Ishares ETF (NY: IYK )

144.79 USD -2.06 (-1.40%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 57.89 59.05 55.89 57.40 266,375 +1.06(+1.87%)
Sep 29, 2008 58.66 59.57 56.11 56.35 252,248 -2.23(-3.81%)
Sep 26, 2008 57.80 58.58 57.05 58.58 0 -0.01(-0.02%)
Sep 25, 2008 58.28 58.87 58.21 58.59 141,849 +1.02(+1.77%)
Sep 24, 2008 57.67 57.80 57.18 57.57 36,439 -0.17(-0.29%)
Sep 23, 2008 58.91 59.23 57.71 57.74 227,797 -1.10(-1.87%)
Sep 22, 2008 62.66 63.52 58.43 58.84 236,385 -4.04(-6.42%)
Sep 19, 2008 66.00 71.88 60.05 62.88 0 +3.18(+5.32%)
Sep 18, 2008 58.60 60.42 58.41 59.70 110,333 +1.20(+2.06%)
Sep 17, 2008 59.43 59.92 58.50 58.50 85,611 -2.02(-3.34%)
Sep 16, 2008 60.96 60.96 59.51 60.52 77,713 +0.33(+0.55%)
Sep 15, 2008 60.28 61.29 59.94 60.19 153,113 -1.09(-1.78%)
Sep 12, 2008 60.75 61.28 60.55 61.28 61,478 +0.20(+0.33%)
Sep 11, 2008 59.89 61.08 59.81 61.08 227,198 +0.81(+1.34%)
Sep 10, 2008 60.26 60.56 60.20 60.27 118,614 +0.08(+0.13%)
Sep 09, 2008 61.06 61.37 60.17 60.19 38,876 -0.46(-0.76%)
Sep 08, 2008 61.29 61.60 60.07 60.65 231,054 +1.24(+2.09%)
Sep 05, 2008 58.56 59.52 58.50 59.41 0 +0.61(+1.04%)
Sep 04, 2008 59.53 59.75 58.78 58.80 141,428 -0.98(-1.64%)
Sep 03, 2008 59.85 60.01 59.55 59.78 86,524 +0.09(+0.15%)
Sep 02, 2008 60.17 60.50 59.69 59.69 20,317 +0.51(+0.86%)
Aug 29, 2008 59.55 59.91 59.15 59.18 29,056 -0.59(-0.99%)
Aug 28, 2008 59.68 59.82 59.25 59.77 32,704 +0.49(+0.83%)
Aug 27, 2008 58.94 59.39 58.91 59.28 12,072 +0.21(+0.36%)
Aug 26, 2008 59.43 59.45 58.86 59.07 21,226 -0.25(-0.42%)
Aug 25, 2008 59.69 59.98 59.14 59.32 35,568 -0.84(-1.39%)
Aug 22, 2008 59.90 60.23 59.72 60.16 36,653 +0.67(+1.12%)
Aug 21, 2008 59.14 59.53 58.94 59.49 119,942 -0.27(-0.45%)
Aug 20, 2008 60.05 60.05 59.30 59.76 74,928 -0.11(-0.18%)
Aug 19, 2008 61.15 61.15 59.75 59.87 223,782 -0.55(-0.91%)
Aug 18, 2008 60.88 61.15 60.30 60.42 20,566 -0.56(-0.92%)
Aug 15, 2008 61.09 61.22 60.57 60.98 0 +0.42(+0.69%)
Aug 14, 2008 60.13 61.05 59.98 60.56 29,594 +0.17(+0.28%)
Aug 13, 2008 60.74 60.74 60.00 60.39 52,938 -0.27(-0.45%)
Aug 12, 2008 61.07 61.07 60.52 60.66 37,083 +0.14(+0.23%)
Aug 11, 2008 59.94 60.95 59.94 60.52 24,692 +0.34(+0.56%)
Aug 08, 2008 58.81 60.33 58.74 60.18 37,939 +1.42(+2.42%)
Aug 07, 2008 59.49 59.49 58.65 58.76 86,950 -0.80(-1.34%)
Aug 06, 2008 59.17 59.63 58.94 59.56 39,398 +0.31(+0.52%)
Aug 05, 2008 58.53 59.37 58.50 59.25 34,316 +1.27(+2.19%)
Aug 04, 2008 57.49 58.25 57.38 57.98 47,929 +0.56(+0.98%)
Aug 01, 2008 57.17 57.68 57.16 57.42 71,122 +0.09(+0.16%)
Jul 31, 2008 57.79 57.97 57.28 57.33 20,650 -0.77(-1.33%)
Jul 30, 2008 58.04 58.52 57.69 58.10 32,349 +0.32(+0.55%)
Jul 29, 2008 57.78 57.81 56.92 57.78 40,635 +1.10(+1.94%)
Jul 28, 2008 56.96 57.19 56.61 56.68 18,081 -0.52(-0.91%)
Jul 25, 2008 57.29 57.49 57.14 57.20 56,210 -0.08(-0.14%)
Jul 24, 2008 57.93 58.19 57.22 57.28 21,709 -0.77(-1.33%)
Jul 23, 2008 57.50 58.10 57.36 58.05 45,516 +0.77(+1.34%)
Jul 22, 2008 56.81 57.33 56.29 57.28 31,834 +1.18(+2.10%)
Jul 21, 2008 56.66 56.66 55.92 56.10 31,235 -0.34(-0.60%)
Jul 18, 2008 56.50 56.50 56.12 56.44 27,818 -0.16(-0.28%)
Jul 17, 2008 56.37 56.70 55.94 56.60 53,109 +0.08(+0.14%)
Jul 16, 2008 55.55 56.52 55.54 56.52 37,414 +0.82(+1.47%)
Jul 15, 2008 54.55 56.06 54.55 55.70 45,361 +0.16(+0.29%)
Jul 14, 2008 55.62 56.12 55.31 55.54 42,192 +0.08(+0.14%)
Jul 11, 2008 55.13 55.59 55.04 55.46 32,336 -0.22(-0.40%)
Jul 10, 2008 55.62 55.92 55.25 55.68 32,477 -0.13(-0.23%)
Jul 09, 2008 56.11 56.50 55.81 55.81 21,936 -0.40(-0.71%)
Jul 08, 2008 55.51 56.24 55.26 56.21 51,506 +0.99(+1.79%)
Jul 07, 2008 55.81 55.81 54.92 55.22 52,386 -0.18(-0.32%)
Jul 04, 2008 55.14 55.60 55.10 55.40 15,243 +0.00(+0.00%)
Jul 03, 2008 55.14 55.60 55.10 55.40 15,243 +0.27(+0.49%)
Jul 02, 2008 55.55 55.56 55.13 55.13 29,773 -0.18(-0.33%)
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.