US Consumer Goods Ishares ETF (NY: IYK )

67.71 +0.17 (+0.25%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 32.44 32.52 31.39 31.43 0 -1.19(-3.63%)
Jan 29, 2009 32.85 33.13 32.55 32.61 56,596 -0.45(-1.35%)
Jan 28, 2009 33.03 33.16 32.75 33.06 222,277 +0.51(+1.58%)
Jan 27, 2009 32.60 32.81 32.37 32.55 107,868 +0.22(+0.68%)
Jan 26, 2009 32.11 32.72 32.08 32.33 146,421 +0.15(+0.46%)
Jan 23, 2009 31.69 32.26 31.61 32.18 75,000 -0.23(-0.73%)
Jan 22, 2009 32.21 32.51 31.91 32.41 71,384 -0.22(-0.66%)
Jan 21, 2009 32.68 32.71 31.83 32.63 65,365 +0.39(+1.19%)
Jan 20, 2009 32.91 33.18 32.16 32.24 106,873 -0.70(-2.13%)
Jan 16, 2009 32.91 33.11 32.53 32.95 327,437 +0.38(+1.16%)
Jan 15, 2009 32.22 32.66 31.85 32.57 134,986 +0.23(+0.73%)
Jan 14, 2009 32.96 32.96 32.08 32.33 87,241 -1.02(-3.06%)
Jan 13, 2009 33.28 33.54 33.15 33.35 76,293 +0.04(+0.13%)
Jan 12, 2009 33.55 33.68 33.17 33.31 30,889 -0.34(-1.00%)
Jan 09, 2009 34.23 34.23 33.60 33.65 92,329 -0.49(-1.44%)
Jan 08, 2009 34.12 34.15 33.79 34.14 38,504 -0.01(-0.02%)
Jan 07, 2009 34.12 34.50 34.10 34.15 34,693 -0.40(-1.17%)
Jan 06, 2009 34.91 35.13 34.38 34.55 256,429 -0.18(-0.51%)
Jan 05, 2009 34.58 34.88 34.51 34.73 51,831 -0.07(-0.21%)
Jan 02, 2009 34.04 34.86 33.81 34.80 0 +0.82(+2.40%)
Jan 01, 2009 33.90 34.21 33.85 33.99 0 +0.00(+0.00%)
Dec 31, 2008 33.90 34.21 33.85 33.99 179,455 +0.25(+0.75%)
Dec 30, 2008 33.52 33.78 33.43 33.73 83,597 +0.64(+1.92%)
Dec 29, 2008 33.43 33.43 32.73 33.10 66,745 -0.23(-0.68%)
Dec 26, 2008 33.26 33.43 33.15 33.32 73,452 +0.21(+0.62%)
Dec 24, 2008 33.18 33.22 32.91 33.12 76,421 +0.23(+0.71%)
Dec 23, 2008 33.35 33.36 32.71 32.88 89,792 -0.55(-1.65%)
Dec 22, 2008 33.90 33.90 32.88 33.43 119,698 -0.30(-0.89%)
Dec 19, 2008 34.25 34.48 33.56 33.74 51,854 -0.21(-0.63%)
Dec 18, 2008 34.21 34.48 33.57 33.95 68,762 -0.10(-0.28%)
Dec 17, 2008 33.62 34.23 33.54 34.04 69,865 +0.01(+0.04%)
Dec 16, 2008 33.12 34.05 33.10 34.03 68,998 +1.18(+3.60%)
Dec 15, 2008 33.19 33.35 32.52 32.85 83,085 -0.07(-0.22%)
Dec 12, 2008 32.30 33.16 32.16 32.92 70,169 -0.04(-0.13%)
Dec 11, 2008 33.56 33.78 32.80 32.96 250,772 -0.78(-2.31%)
Dec 10, 2008 33.83 33.99 33.35 33.74 115,407 +0.30(+0.91%)
Dec 09, 2008 34.16 34.36 33.41 33.44 95,319 -1.09(-3.17%)
Dec 08, 2008 34.64 34.70 34.00 34.54 71,062 +0.59(+1.73%)
Dec 05, 2008 32.62 34.01 32.13 33.95 160,565 +1.12(+3.42%)
Dec 04, 2008 33.40 33.93 32.69 32.82 57,714 -1.01(-2.97%)
Dec 03, 2008 32.90 33.83 32.28 33.83 101,540 +0.81(+2.45%)
Dec 02, 2008 32.84 33.02 32.19 33.02 177,442 +0.69(+2.13%)
Dec 01, 2008 33.89 34.00 32.31 32.33 659,138 -1.97(-5.74%)
Nov 28, 2008 34.02 34.42 33.99 34.30 39,148 +0.37(+1.08%)
Nov 26, 2008 32.75 33.93 32.53 33.93 65,347 +0.71(+2.14%)
Nov 25, 2008 33.95 33.95 32.65 33.22 75,226 +0.00(+0.00%)
Nov 24, 2008 32.73 33.93 32.26 33.22 192,027 +0.66(+2.03%)
Nov 21, 2008 31.25 32.56 30.07 32.56 307,904 +1.89(+6.18%)
Nov 20, 2008 31.72 32.49 30.34 30.67 224,304 -1.25(-3.91%)
Nov 19, 2008 33.00 33.43 31.82 31.91 63,628 -1.46(-4.36%)
Nov 18, 2008 32.74 33.37 32.12 33.37 103,121 +0.36(+1.10%)
Nov 17, 2008 32.82 33.77 32.72 33.01 131,037 -0.59(-1.76%)
Nov 14, 2008 33.82 34.46 33.43 33.60 76,862 -1.07(-3.09%)
Nov 13, 2008 33.21 34.67 32.05 34.67 105,096 +1.75(+5.31%)
Nov 12, 2008 33.74 33.74 32.86 32.92 182,699 -1.28(-3.74%)
Nov 11, 2008 34.32 34.67 33.84 34.20 133,651 -0.65(-1.88%)
Nov 10, 2008 36.06 36.06 34.41 34.85 71,638 -0.20(-0.57%)
Nov 07, 2008 34.88 35.21 34.65 35.05 75,830 +0.54(+1.57%)
Nov 06, 2008 35.25 35.76 34.32 34.51 177,282 -1.09(-3.07%)
Nov 05, 2008 36.59 36.92 35.53 35.60 240,219 -1.22(-3.31%)
Nov 04, 2008 36.92 36.94 36.44 36.82 127,242 +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.