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 (%)
Apr 30, 2008 44.76 44.96 44.31 44.31 45,363 -0.15(-0.33%)
Apr 29, 2008 44.56 44.59 44.28 44.45 16,946 -0.07(-0.17%)
Apr 28, 2008 44.69 44.73 44.49 44.53 20,934 +0.13(+0.30%)
Apr 25, 2008 44.69 44.69 44.15 44.40 587,031 -0.27(-0.61%)
Apr 24, 2008 44.67 44.87 44.36 44.67 26,793 -0.04(-0.08%)
Apr 23, 2008 44.76 44.84 44.38 44.70 21,432 +0.26(+0.59%)
Apr 22, 2008 44.87 44.87 44.30 44.44 27,238 -0.50(-1.11%)
Apr 21, 2008 44.72 44.98 44.62 44.94 40,131 +0.10(+0.23%)
Apr 18, 2008 45.17 45.17 44.69 44.84 41,418 +0.24(+0.54%)
Apr 17, 2008 44.64 44.71 44.45 44.59 26,259 -0.21(-0.48%)
Apr 16, 2008 44.58 44.81 44.49 44.81 21,579 +0.46(+1.04%)
Apr 15, 2008 44.34 44.41 44.11 44.34 36,243 +0.11(+0.25%)
Apr 14, 2008 44.30 44.33 44.17 44.23 18,549 -0.04(-0.08%)
Apr 11, 2008 43.98 44.54 43.98 44.27 39,908 -0.43(-0.95%)
Apr 10, 2008 44.37 44.91 44.37 44.70 19,593 +0.17(+0.38%)
Apr 09, 2008 45.03 45.03 44.47 44.53 18,932 -0.48(-1.06%)
Apr 08, 2008 44.96 45.06 44.87 45.01 335,884 -0.21(-0.47%)
Apr 07, 2008 45.61 45.61 45.17 45.22 48,625 -0.02(-0.05%)
Apr 04, 2008 45.14 45.45 45.09 45.24 19,886 +0.09(+0.20%)
Apr 03, 2008 44.92 45.21 44.87 45.15 46,310 +0.06(+0.13%)
Apr 02, 2008 45.57 45.57 45.03 45.09 33,915 -0.26(-0.58%)
Apr 01, 2008 45.25 45.36 44.49 45.36 118,635 +0.88(+1.98%)
Mar 31, 2008 44.56 44.75 44.38 44.48 24,108 +0.15(+0.33%)
Mar 28, 2008 44.61 44.70 44.33 44.33 13,620 -0.18(-0.40%)
Mar 27, 2008 44.87 44.89 44.50 44.51 15,663 -0.09(-0.20%)
Mar 26, 2008 44.76 44.78 44.56 44.59 14,301 -0.30(-0.67%)
Mar 25, 2008 45.40 45.40 44.65 44.90 39,772 -0.10(-0.23%)
Mar 24, 2008 44.71 45.09 44.71 45.00 29,148 +0.57(+1.27%)
Mar 21, 2008 43.93 44.48 43.78 44.43 45,220 +0.00(+0.00%)
Mar 20, 2008 43.93 44.48 43.78 44.43 45,220 +0.76(+1.75%)
Mar 19, 2008 44.25 44.48 43.66 43.67 38,954 -0.23(-0.52%)
Mar 18, 2008 43.40 43.93 43.08 43.90 46,854 +1.17(+2.74%)
Mar 17, 2008 42.13 43.02 42.13 42.73 67,285 -0.38(-0.89%)
Mar 14, 2008 44.00 44.00 42.82 43.11 81,451 -0.60(-1.38%)
Mar 13, 2008 43.38 43.85 42.60 43.71 48,489 +0.02(+0.05%)
Mar 12, 2008 43.68 44.12 43.67 43.69 40,317 -0.07(-0.17%)
Mar 11, 2008 44.31 44.31 42.72 43.76 30,179 +0.79(+1.85%)
Mar 10, 2008 43.10 43.40 42.96 42.97 88,517 -0.27(-0.63%)
Mar 07, 2008 43.32 43.62 43.07 43.24 17,679 -0.32(-0.74%)
Mar 06, 2008 44.09 44.09 43.57 43.57 30,918 -0.60(-1.36%)
Mar 05, 2008 44.11 44.37 43.83 44.17 58,086 +0.28(+0.64%)
Mar 04, 2008 43.40 43.89 43.40 43.89 54,346 -0.05(-0.12%)
Mar 03, 2008 43.78 43.94 43.54 43.94 672,476 +0.18(+0.42%)
Feb 29, 2008 44.39 44.39 43.66 43.76 52,575 -0.87(-1.96%)
Feb 28, 2008 44.66 44.91 44.59 44.63 41,134 -0.38(-0.85%)
Feb 27, 2008 45.63 45.63 44.88 45.01 56,661 +0.04(+0.08%)
Feb 26, 2008 45.34 45.34 44.60 44.98 18,387 +0.35(+0.79%)
Feb 25, 2008 45.13 45.13 44.17 44.62 59,249 +0.43(+0.96%)
Feb 22, 2008 44.12 44.20 43.54 44.20 33,021 +0.30(+0.69%)
Feb 21, 2008 44.55 44.55 43.88 43.90 51,213 -0.22(-0.49%)
Feb 20, 2008 44.11 44.24 43.77 44.11 26,022 -0.08(-0.17%)
Feb 19, 2008 44.76 44.76 44.13 44.19 36,884 -0.01(-0.03%)
Feb 18, 2008 44.70 44.70 43.98 44.20 0 +0.00(+0.00%)
Feb 15, 2008 44.70 44.70 43.98 44.20 24,653 +0.18(+0.40%)
Feb 14, 2008 44.66 44.66 44.02 44.03 15,255 -0.47(-1.06%)
Feb 13, 2008 45.50 45.50 44.34 44.50 23,386 +0.19(+0.43%)
Feb 12, 2008 45.12 45.12 44.19 44.31 38,471 +0.42(+0.95%)
Feb 11, 2008 43.35 43.90 43.35 43.89 12,258 +0.42(+0.96%)
Feb 08, 2008 43.76 43.89 43.43 43.47 14,184 -0.35(-0.80%)
Feb 07, 2008 43.29 43.94 43.16 43.82 656,105 +0.59(+1.36%)
Feb 06, 2008 43.71 43.74 43.24 43.24 14,437 -0.22(-0.51%)
Feb 05, 2008 43.98 44.12 43.43 43.46 32,961 -0.89(-2.00%)
Feb 04, 2008 44.79 44.86 44.34 44.34 42,768 -0.43(-0.95%)
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.