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 (%)
May 29, 2009 33.91 34.28 33.71 34.28 38,633 +0.52(+1.54%)
May 28, 2009 33.58 33.82 33.24 33.76 56,189 +0.30(+0.90%)
May 27, 2009 34.10 34.16 33.41 33.46 71,167 -0.77(-2.25%)
May 26, 2009 33.63 34.32 33.55 34.23 138,379 +0.43(+1.26%)
May 22, 2009 33.73 34.08 33.63 33.80 34,471 +0.03(+0.09%)
May 21, 2009 34.05 34.05 33.47 33.77 104,886 -0.37(-1.08%)
May 20, 2009 34.23 34.55 34.14 34.14 64,014 +0.09(+0.26%)
May 19, 2009 33.88 34.17 33.75 34.05 73,278 +0.21(+0.61%)
May 18, 2009 33.49 33.87 33.31 33.85 64,990 +0.59(+1.79%)
May 15, 2009 33.12 33.48 33.12 33.25 83,209 +0.09(+0.27%)
May 14, 2009 33.13 33.41 33.03 33.16 670,613 +0.09(+0.27%)
May 13, 2009 33.03 33.11 32.77 33.07 82,338 -0.31(-0.94%)
May 12, 2009 33.16 33.57 33.06 33.39 71,836 +0.27(+0.81%)
May 11, 2009 33.20 33.35 33.04 33.12 78,318 -0.48(-1.44%)
May 08, 2009 33.45 33.71 33.29 33.60 148,735 +0.38(+1.15%)
May 07, 2009 33.77 33.77 33.04 33.22 107,658 -0.01(-0.02%)
May 06, 2009 33.21 33.32 33.02 33.23 75,906 +0.15(+0.44%)
May 05, 2009 33.05 33.35 32.88 33.08 126,283 -0.21(-0.62%)
May 04, 2009 32.41 33.29 32.41 33.29 151,089 +0.87(+2.69%)
May 01, 2009 32.33 32.42 32.05 32.42 287,632 +0.02(+0.08%)
Apr 30, 2009 33.03 33.05 32.24 32.39 571,500 +0.04(+0.11%)
Apr 29, 2009 32.63 32.69 32.22 32.35 87,812 +0.40(+1.26%)
Apr 28, 2009 31.58 32.19 31.58 31.95 69,382 +0.10(+0.30%)
Apr 27, 2009 31.71 32.30 31.71 31.86 72,971 -0.08(-0.25%)
Apr 24, 2009 31.68 32.18 31.68 31.94 111,913 +0.37(+1.19%)
Apr 23, 2009 31.54 31.83 31.27 31.56 191,778 -0.06(-0.19%)
Apr 22, 2009 31.63 32.04 31.49 31.62 89,149 -0.07(-0.23%)
Apr 21, 2009 31.86 31.86 31.30 31.69 68,817 +0.13(+0.42%)
Apr 20, 2009 31.78 32.12 31.51 31.56 122,831 -0.77(-2.38%)
Apr 17, 2009 31.98 32.48 31.98 32.33 97,260 +0.28(+0.86%)
Apr 16, 2009 31.59 32.13 31.48 32.06 191,767 +0.50(+1.59%)
Apr 15, 2009 30.92 31.60 30.92 31.55 87,467 +0.60(+1.95%)
Apr 14, 2009 31.30 31.30 30.89 30.95 112,517 -0.52(-1.66%)
Apr 13, 2009 31.53 31.60 31.33 31.47 145,006 -0.22(-0.70%)
Apr 09, 2009 32.22 32.22 31.50 31.69 118,110 +0.47(+1.51%)
Apr 08, 2009 31.01 31.23 30.91 31.22 75,624 +0.31(+1.00%)
Apr 07, 2009 31.11 31.22 30.85 30.92 99,515 -0.53(-1.68%)
Apr 06, 2009 31.17 31.51 31.10 31.44 73,067 -0.10(-0.30%)
Apr 03, 2009 31.39 31.54 31.09 31.54 109,147 +0.19(+0.61%)
Apr 02, 2009 31.19 31.82 31.11 31.35 222,735 +0.73(+2.37%)
Apr 01, 2009 29.88 30.76 29.70 30.62 838,391 +0.51(+1.71%)
Mar 31, 2009 30.42 30.61 30.09 30.11 32,574 -0.15(-0.49%)
Mar 30, 2009 30.66 30.66 29.90 30.25 74,128 -1.13(-3.60%)
Mar 26, 2009 30.89 31.44 30.84 31.39 143,690 +0.50(+1.62%)
Mar 25, 2009 30.82 31.23 30.36 30.89 125,134 +0.03(+0.09%)
Mar 24, 2009 30.93 31.13 30.47 30.86 106,546 -0.14(-0.45%)
Mar 23, 2009 30.39 31.04 30.34 31.00 109,136 +1.23(+4.15%)
Mar 20, 2009 29.71 30.21 29.65 29.76 61,255 -0.05(-0.17%)
Mar 19, 2009 30.40 30.40 29.67 29.81 97,313 -0.28(-0.93%)
Mar 18, 2009 30.03 30.51 29.59 30.09 168,334 +0.04(+0.12%)
Mar 17, 2009 29.54 30.06 29.54 30.06 53,118 +0.49(+1.66%)
Mar 16, 2009 30.03 30.09 29.39 29.56 136,964 +0.28(+0.95%)
Mar 13, 2009 29.11 29.35 28.84 29.29 0 +0.48(+1.66%)
Mar 12, 2009 27.96 28.89 27.86 28.81 62,091 +0.69(+2.46%)
Mar 11, 2009 28.20 28.27 27.95 28.12 67,636 +0.22(+0.79%)
Mar 10, 2009 27.75 27.93 27.44 27.90 119,933 +0.71(+2.59%)
Mar 09, 2009 27.12 27.65 27.09 27.19 195,881 -0.27(-0.99%)
Mar 06, 2009 27.69 27.83 26.93 27.46 0 +0.17(+0.62%)
Mar 05, 2009 27.62 27.93 27.25 27.30 244,653 -0.91(-3.23%)
Mar 04, 2009 28.24 28.60 27.82 28.21 101,318 +0.23(+0.81%)
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.