US Consumer Goods Ishares ETF (NY: IYK )

163.42 USD +0.11 (+0.07%)
Streaming Delayed Price Updated: 2:22 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 44.18 44.28 42.75 42.80 0 -1.61(-3.63%)
Jan 29, 2009 44.74 45.11 44.33 44.41 41,561 -0.61(-1.35%)
Jan 28, 2009 44.98 45.15 44.60 45.02 163,227 +0.70(+1.58%)
Jan 27, 2009 44.39 44.68 44.08 44.32 79,212 +0.30(+0.68%)
Jan 26, 2009 43.73 44.56 43.68 44.02 107,523 +0.20(+0.46%)
Jan 23, 2009 43.16 43.94 43.04 43.82 55,076 -0.32(-0.72%)
Jan 22, 2009 43.86 44.27 43.46 44.14 52,420 -0.29(-0.66%)
Jan 21, 2009 44.50 44.54 43.34 44.43 48,000 +0.52(+1.20%)
Jan 20, 2009 44.82 45.18 43.79 43.91 78,481 -0.95(-2.13%)
Jan 16, 2009 44.82 45.09 44.30 44.86 240,450 +0.51(+1.16%)
Jan 15, 2009 43.88 44.47 43.38 44.35 99,126 +0.32(+0.73%)
Jan 14, 2009 44.89 44.89 43.68 44.03 64,065 -1.39(-3.06%)
Jan 13, 2009 45.32 45.67 45.14 45.42 56,025 +0.06(+0.13%)
Jan 12, 2009 45.69 45.86 45.17 45.36 22,683 -0.46(-1.00%)
Jan 09, 2009 46.62 46.62 45.76 45.82 67,801 -0.67(-1.44%)
Jan 08, 2009 46.47 46.51 46.02 46.49 28,275 -0.01(-0.02%)
Jan 07, 2009 46.46 46.98 46.44 46.50 25,477 -0.55(-1.17%)
Jan 06, 2009 47.54 47.84 46.82 47.05 188,306 -0.24(-0.51%)
Jan 05, 2009 47.09 47.50 46.99 47.29 38,062 -0.10(-0.21%)
Jan 02, 2009 46.35 47.47 46.04 47.39 0 +1.11(+2.40%)
Jan 01, 2009 46.17 46.59 46.09 46.28 0 +0.00(+0.00%)
Dec 31, 2008 46.17 46.59 46.09 46.28 131,781 +0.34(+0.75%)
Dec 30, 2008 45.65 46.00 45.52 45.94 61,389 +0.87(+1.92%)
Dec 29, 2008 45.52 45.52 44.57 45.07 49,014 -0.31(-0.68%)
Dec 26, 2008 45.29 45.53 45.14 45.38 53,939 +0.28(+0.62%)
Dec 24, 2008 45.19 45.24 44.81 45.10 56,119 +0.32(+0.71%)
Dec 23, 2008 45.42 45.43 44.54 44.78 65,938 -0.75(-1.65%)
Dec 22, 2008 46.17 46.17 44.78 45.53 87,899 -0.41(-0.89%)
Dec 19, 2008 46.64 46.95 45.70 45.94 38,079 -0.29(-0.63%)
Dec 18, 2008 46.58 46.96 45.71 46.23 50,495 -0.13(-0.28%)
Dec 17, 2008 45.78 46.62 45.68 46.36 51,305 +0.02(+0.04%)
Dec 16, 2008 45.10 46.37 45.08 46.34 50,668 +1.61(+3.60%)
Dec 15, 2008 45.20 45.42 44.29 44.73 61,013 -0.10(-0.22%)
Dec 12, 2008 43.98 45.15 43.80 44.83 51,528 -0.06(-0.13%)
Dec 11, 2008 45.70 46.00 44.67 44.89 184,152 -1.06(-2.31%)
Dec 10, 2008 46.07 46.29 45.41 45.95 84,748 +0.41(+0.91%)
Dec 09, 2008 46.52 46.79 45.50 45.54 69,997 -1.49(-3.17%)
Dec 08, 2008 47.17 47.25 46.30 47.03 52,184 +0.80(+1.73%)
Dec 05, 2008 44.42 46.32 43.75 46.23 117,909 +1.53(+3.42%)
Dec 04, 2008 45.48 46.20 44.51 44.70 42,382 -1.37(-2.97%)
Dec 03, 2008 44.80 46.07 43.96 46.07 74,565 +1.10(+2.45%)
Dec 02, 2008 44.72 44.97 43.83 44.97 130,303 +0.94(+2.13%)
Dec 01, 2008 46.15 46.30 44.00 44.03 484,030 -2.68(-5.74%)
Nov 28, 2008 46.33 46.88 46.29 46.71 28,748 +0.50(+1.08%)
Nov 26, 2008 44.60 46.21 44.29 46.21 47,987 +0.97(+2.14%)
Nov 25, 2008 46.23 46.23 44.46 45.24 55,242 +0.00(+0.00%)
Nov 24, 2008 44.57 46.20 43.93 45.24 141,013 +0.90(+2.03%)
Nov 21, 2008 42.55 44.34 40.95 44.34 226,106 +2.58(+6.18%)
Nov 20, 2008 43.20 44.24 41.31 41.76 164,715 -1.70(-3.91%)
Nov 19, 2008 44.94 45.53 43.33 43.46 46,725 -1.98(-4.36%)
Nov 18, 2008 44.58 45.44 43.74 45.44 75,726 +0.49(+1.10%)
Nov 17, 2008 44.70 45.99 44.56 44.95 96,226 -0.80(-1.76%)
Nov 14, 2008 46.06 46.92 45.52 45.75 56,443 -1.46(-3.09%)
Nov 13, 2008 45.22 47.21 43.64 47.21 77,176 +2.38(+5.31%)
Nov 12, 2008 45.95 45.95 44.75 44.83 134,163 -1.74(-3.74%)
Nov 11, 2008 46.74 47.22 46.08 46.57 98,145 -0.89(-1.88%)
Nov 10, 2008 49.10 49.10 46.86 47.46 52,607 -0.27(-0.57%)
Nov 07, 2008 47.50 47.95 47.19 47.73 55,685 +0.74(+1.57%)
Nov 06, 2008 48.00 48.70 46.74 46.99 130,185 -1.49(-3.07%)
Nov 05, 2008 49.83 50.27 48.39 48.48 176,402 -1.66(-3.31%)
Nov 04, 2008 50.28 50.31 49.63 50.14 93,439 +1.41(+2.89%)
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.