US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.27 14.58 14.18 14.32 801,362 -0.01(-0.08%)
Oct 30, 2008 13.99 14.38 13.94 14.33 527,502 +0.48(+3.49%)
Oct 29, 2008 14.14 14.42 13.75 13.85 359,853 -0.17(-1.20%)
Oct 28, 2008 13.32 14.01 12.88 14.01 183,139 +1.13(+8.81%)
Oct 27, 2008 13.20 13.39 12.66 12.88 257,127 -0.25(-1.91%)
Oct 24, 2008 13.48 13.48 12.80 13.13 367,571 -0.61(-4.42%)
Oct 23, 2008 13.82 13.95 13.06 13.74 366,535 +0.01(+0.07%)
Oct 22, 2008 14.34 14.34 13.48 13.73 248,988 -0.58(-4.06%)
Oct 21, 2008 14.58 14.69 14.31 14.31 372,047 -0.31(-2.10%)
Oct 20, 2008 14.29 14.67 14.26 14.61 402,698 +0.43(+3.05%)
Oct 17, 2008 14.02 14.60 13.84 14.18 348,978 +0.16(+1.18%)
Oct 16, 2008 13.98 14.13 13.13 14.02 275,421 +0.46(+3.39%)
Oct 15, 2008 14.66 14.70 13.56 13.56 425,231 -1.01(-6.94%)
Oct 14, 2008 15.79 16.09 14.31 14.57 990,440 -0.55(-3.64%)
Oct 13, 2008 14.84 15.12 14.36 15.12 786,808 +1.24(+8.94%)
Oct 10, 2008 13.11 14.56 12.88 13.88 676,073 -0.31(-2.20%)
Oct 09, 2008 15.20 15.24 13.96 14.19 941,781 -0.88(-5.83%)
Oct 08, 2008 15.24 15.51 14.82 15.07 253,767 -0.22(-1.44%)
Oct 07, 2008 16.17 16.17 15.29 15.29 241,943 -0.50(-3.17%)
Oct 06, 2008 16.11 16.35 15.32 15.79 928,972 -0.62(-3.75%)
Oct 03, 2008 16.64 17.04 16.40 16.41 321,803 -0.23(-1.40%)
Oct 02, 2008 16.79 16.91 16.58 16.64 360,375 -0.45(-2.66%)
Oct 01, 2008 16.92 17.21 16.82 17.09 1,750,752 +0.18(+1.06%)
Sep 30, 2008 17.06 17.40 16.47 16.91 904,070 +0.31(+1.87%)
Sep 29, 2008 17.28 17.55 16.53 16.60 856,123 -0.66(-3.81%)
Sep 26, 2008 17.03 17.26 16.81 17.26 0 -0.00(-0.02%)
Sep 25, 2008 17.17 17.35 17.15 17.26 481,432 +0.30(+1.77%)
Sep 24, 2008 16.99 17.03 16.85 16.96 123,673 -0.02(-0.11%)
Sep 23, 2008 17.33 17.42 16.97 16.98 774,559 -0.32(-1.87%)
Sep 22, 2008 18.43 18.68 17.18 17.30 803,760 -1.19(-6.42%)
Sep 19, 2008 19.41 21.14 17.66 18.49 0 +0.93(+5.32%)
Sep 18, 2008 17.23 17.77 17.18 17.56 375,156 +0.35(+2.06%)
Sep 17, 2008 17.48 17.62 17.20 17.20 291,096 -0.59(-3.34%)
Sep 16, 2008 17.93 17.93 17.50 17.80 264,241 +0.10(+0.55%)
Sep 15, 2008 17.73 18.02 17.63 17.70 520,617 -0.32(-1.78%)
Sep 12, 2008 17.87 18.02 17.81 18.02 209,038 +0.06(+0.33%)
Sep 11, 2008 17.61 17.96 17.59 17.96 772,523 +0.24(+1.34%)
Sep 10, 2008 17.72 17.81 17.70 17.73 403,313 +0.02(+0.13%)
Sep 09, 2008 17.96 18.05 17.70 17.70 132,186 -0.14(-0.76%)
Sep 08, 2008 18.03 18.12 17.67 17.84 785,634 +0.36(+2.09%)
Sep 05, 2008 17.22 17.50 17.20 17.47 0 +0.18(+1.04%)
Sep 04, 2008 17.51 17.57 17.29 17.29 480,886 -0.29(-1.64%)
Sep 03, 2008 17.60 17.65 17.51 17.58 294,200 +0.03(+0.15%)
Sep 02, 2008 17.70 17.79 17.55 17.55 69,082 +0.15(+0.86%)
Aug 29, 2008 17.51 17.62 17.40 17.40 98,796 -0.17(-0.99%)
Aug 28, 2008 17.55 17.59 17.43 17.58 111,200 +0.14(+0.83%)
Aug 27, 2008 17.33 17.47 17.33 17.43 41,047 +0.06(+0.36%)
Aug 26, 2008 17.48 17.48 17.31 17.37 72,173 -0.07(-0.42%)
Aug 25, 2008 17.55 17.64 17.39 17.45 120,939 -0.25(-1.39%)
Aug 22, 2008 17.62 17.71 17.56 17.69 124,628 +0.20(+1.12%)
Aug 21, 2008 17.39 17.51 17.33 17.50 407,829 -0.08(-0.45%)
Aug 20, 2008 17.66 17.66 17.44 17.58 254,771 -0.03(-0.18%)
Aug 19, 2008 17.98 17.98 17.57 17.61 760,907 -0.16(-0.91%)
Aug 18, 2008 17.91 17.98 17.73 17.77 69,928 -0.16(-0.92%)
Aug 15, 2008 17.97 18.00 17.81 17.93 0 +0.12(+0.69%)
Aug 14, 2008 17.68 17.95 17.64 17.81 100,626 +0.05(+0.28%)
Aug 13, 2008 17.86 17.86 17.65 17.76 180,000 -0.08(-0.45%)
Aug 12, 2008 17.96 17.96 17.80 17.84 126,090 +0.04(+0.23%)
Aug 11, 2008 17.63 17.93 17.63 17.80 83,958 +0.10(+0.57%)
Aug 08, 2008 17.30 17.74 17.28 17.70 129,000 +0.42(+2.42%)
Aug 07, 2008 17.50 17.50 17.25 17.28 295,649 -0.24(-1.34%)
Aug 06, 2008 17.40 17.54 17.33 17.52 133,961 +0.09(+0.52%)
Aug 05, 2008 17.21 17.46 17.20 17.43 116,681 +0.37(+2.19%)
Aug 04, 2008 16.91 17.13 16.88 17.05 162,969 +0.16(+0.98%)
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.