US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.15 (+0.22%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.14 39.28 38.43 38.49 115,051 -0.70(-1.79%)
Oct 29, 2009 38.88 39.31 38.83 39.20 71,473 +0.65(+1.69%)
Oct 28, 2009 38.82 39.00 38.54 38.55 43,443 -0.45(-1.15%)
Oct 27, 2009 39.04 39.15 38.72 38.99 33,980 -0.06(-0.16%)
Oct 26, 2009 39.51 39.75 39.02 39.06 15,774 -0.41(-1.05%)
Oct 23, 2009 39.47 39.49 39.35 39.47 34,710 -0.43(-1.07%)
Oct 22, 2009 39.65 40.07 39.41 39.90 38,549 +0.14(+0.35%)
Oct 21, 2009 39.79 40.20 39.72 39.76 48,661 -0.12(-0.29%)
Oct 20, 2009 39.80 39.91 39.80 39.87 20,584 -0.12(-0.29%)
Oct 19, 2009 39.82 40.20 39.76 39.99 26,677 +0.21(+0.52%)
Oct 16, 2009 39.69 39.87 39.66 39.79 30,653 -0.03(-0.07%)
Oct 15, 2009 39.60 39.82 39.54 39.82 15,603 +0.17(+0.42%)
Oct 14, 2009 39.71 39.73 39.52 39.65 16,747 +0.29(+0.73%)
Oct 13, 2009 39.39 39.45 39.21 39.36 28,448 -0.15(-0.37%)
Oct 12, 2009 39.61 39.71 39.39 39.51 24,118 +0.19(+0.49%)
Oct 09, 2009 39.29 39.32 39.11 39.32 25,576 +0.08(+0.19%)
Oct 08, 2009 39.12 39.28 38.98 39.24 65,243 +0.39(+1.01%)
Oct 07, 2009 38.90 38.90 38.76 38.85 12,458 +0.08(+0.21%)
Oct 06, 2009 38.67 38.98 38.67 38.77 64,060 +0.32(+0.84%)
Oct 05, 2009 38.21 38.48 38.00 38.44 36,784 +0.24(+0.63%)
Oct 02, 2009 37.87 38.30 37.87 38.20 53,374 +0.06(+0.16%)
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.