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 (%)
Jan 30, 2009 32.44 32.51 31.39 31.42 0 -1.19(-3.63%)
Jan 29, 2009 32.85 33.12 32.55 32.61 56,608 -0.44(-1.35%)
Jan 28, 2009 33.02 33.15 32.74 33.05 222,325 +0.51(+1.58%)
Jan 27, 2009 32.59 32.80 32.36 32.54 107,891 +0.22(+0.68%)
Jan 26, 2009 32.11 32.72 32.07 32.32 146,453 +0.15(+0.46%)
Jan 23, 2009 31.69 32.26 31.60 32.17 75,016 -0.23(-0.72%)
Jan 22, 2009 32.20 32.50 31.91 32.41 71,399 -0.22(-0.66%)
Jan 21, 2009 32.67 32.70 31.82 32.62 65,378 +0.39(+1.20%)
Jan 20, 2009 32.91 33.17 32.15 32.24 106,896 -0.70(-2.13%)
Jan 16, 2009 32.91 33.10 32.52 32.94 327,507 +0.38(+1.16%)
Jan 15, 2009 32.22 32.65 31.85 32.56 135,015 +0.23(+0.73%)
Jan 14, 2009 32.96 32.96 32.07 32.33 87,260 -1.02(-3.06%)
Jan 13, 2009 33.27 33.53 33.14 33.35 76,309 +0.04(+0.13%)
Jan 12, 2009 33.54 33.67 33.16 33.30 30,895 -0.34(-1.00%)
Jan 09, 2009 34.23 34.23 33.60 33.64 92,349 -0.49(-1.44%)
Jan 08, 2009 34.12 34.15 33.79 34.13 38,512 -0.01(-0.02%)
Jan 07, 2009 34.11 34.49 34.10 34.14 34,701 -0.40(-1.17%)
Jan 06, 2009 34.90 35.12 34.37 34.54 256,484 -0.18(-0.51%)
Jan 05, 2009 34.57 34.87 34.50 34.72 51,842 -0.07(-0.21%)
Jan 02, 2009 34.03 34.85 33.80 34.79 0 +0.81(+2.40%)
Jan 01, 2009 33.90 34.21 33.84 33.98 0 +0.00(+0.00%)
Dec 31, 2008 33.90 34.21 33.84 33.98 179,493 +0.25(+0.75%)
Dec 30, 2008 33.52 33.77 33.42 33.73 83,615 +0.64(+1.92%)
Dec 29, 2008 33.42 33.42 32.72 33.09 66,760 -0.23(-0.68%)
Dec 26, 2008 33.25 33.43 33.14 33.32 73,468 +0.21(+0.62%)
Dec 24, 2008 33.18 33.22 32.90 33.11 76,437 +0.23(+0.71%)
Dec 23, 2008 33.35 33.35 32.70 32.88 89,811 -0.55(-1.65%)
Dec 22, 2008 33.90 33.90 32.87 33.43 119,723 -0.30(-0.89%)
Dec 19, 2008 34.24 34.47 33.55 33.73 51,865 -0.21(-0.63%)
Dec 18, 2008 34.20 34.48 33.56 33.94 68,777 -0.10(-0.28%)
Dec 17, 2008 33.61 34.23 33.54 34.04 69,880 +0.01(+0.04%)
Dec 16, 2008 33.11 34.04 33.10 34.02 69,012 +1.18(+3.60%)
Dec 15, 2008 33.19 33.35 32.52 32.84 83,103 -0.07(-0.22%)
Dec 12, 2008 32.29 33.15 32.16 32.91 70,184 -0.04(-0.13%)
Dec 11, 2008 33.55 33.77 32.80 32.96 250,826 -0.78(-2.31%)
Dec 10, 2008 33.82 33.98 33.34 33.74 115,432 +0.30(+0.91%)
Dec 09, 2008 34.15 34.35 33.41 33.43 95,340 -1.09(-3.17%)
Dec 08, 2008 34.63 34.69 33.99 34.53 71,077 +0.59(+1.73%)
Dec 05, 2008 32.61 34.01 32.12 33.94 160,599 +1.12(+3.42%)
Dec 04, 2008 33.39 33.92 32.68 32.82 57,726 -1.01(-2.97%)
Dec 03, 2008 32.89 33.82 32.27 33.82 101,562 +0.81(+2.45%)
Dec 02, 2008 32.83 33.02 32.18 33.02 177,480 +0.69(+2.13%)
Dec 01, 2008 33.88 33.99 32.30 32.33 659,279 -1.97(-5.74%)
Nov 28, 2008 34.01 34.42 33.99 34.29 39,156 +0.37(+1.08%)
Nov 26, 2008 32.74 33.93 32.52 33.93 65,361 +0.71(+2.14%)
Nov 25, 2008 33.94 33.94 32.64 33.21 75,243 +0.00(+0.00%)
Nov 24, 2008 32.72 33.92 32.25 33.21 192,068 +0.66(+2.03%)
Nov 21, 2008 31.24 32.55 30.06 32.55 307,970 +1.89(+6.18%)
Nov 20, 2008 31.72 32.48 30.33 30.66 224,352 -1.25(-3.91%)
Nov 19, 2008 32.99 33.43 31.81 31.91 63,642 -1.46(-4.36%)
Nov 18, 2008 32.73 33.36 32.12 33.36 103,143 +0.36(+1.10%)
Nov 17, 2008 32.82 33.77 32.72 33.00 131,065 -0.59(-1.76%)
Nov 14, 2008 33.82 34.45 33.42 33.59 76,878 -1.07(-3.09%)
Nov 13, 2008 33.20 34.66 32.04 34.66 105,118 +1.75(+5.31%)
Nov 12, 2008 33.74 33.74 32.85 32.91 182,738 -1.28(-3.74%)
Nov 11, 2008 34.32 34.66 33.83 34.19 133,679 -0.65(-1.88%)
Nov 10, 2008 36.05 36.05 34.40 34.84 71,654 -0.20(-0.57%)
Nov 07, 2008 34.87 35.20 34.65 35.04 75,846 +0.54(+1.57%)
Nov 06, 2008 35.24 35.75 34.32 34.50 177,320 -1.09(-3.07%)
Nov 05, 2008 36.58 36.91 35.53 35.59 240,270 -1.22(-3.31%)
Nov 04, 2008 36.91 36.94 36.44 36.81 127,269 +1.04(+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.