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 (%)
Jun 30, 2009 14.06 14.06 13.78 13.87 65,755 -0.07(-0.47%)
Jun 29, 2009 13.88 13.96 13.81 13.94 103,359 +0.12(+0.87%)
Jun 26, 2009 13.79 13.89 13.75 13.82 212,883 +0.01(+0.09%)
Jun 25, 2009 13.63 13.84 13.63 13.81 215,972 +0.23(+1.66%)
Jun 24, 2009 13.64 13.75 13.53 13.58 75,682 -0.04(-0.31%)
Jun 23, 2009 13.74 13.74 13.61 13.62 169,388 -0.06(-0.43%)
Jun 22, 2009 13.73 13.78 13.67 13.68 152,359 -0.15(-1.09%)
Jun 19, 2009 13.98 14.02 13.82 13.83 86,505 -0.07(-0.53%)
Jun 18, 2009 13.70 13.96 13.70 13.91 189,012 +0.22(+1.60%)
Jun 17, 2009 13.63 13.78 13.63 13.69 114,089 +0.04(+0.28%)
Jun 16, 2009 13.88 13.89 13.65 13.65 169,884 -0.24(-1.75%)
Jun 15, 2009 14.04 14.04 13.86 13.89 94,700 -0.26(-1.82%)
Jun 12, 2009 14.08 14.17 14.03 14.15 102,652 +0.02(+0.17%)
Jun 11, 2009 14.17 14.29 14.12 14.13 103,071 -0.00(-0.02%)
Jun 10, 2009 14.29 14.30 14.00 14.13 111,279 -0.06(-0.44%)
Jun 09, 2009 14.24 14.27 14.14 14.19 137,782 -0.05(-0.33%)
Jun 08, 2009 14.13 14.31 14.08 14.24 93,741 +0.00(+0.00%)
Jun 05, 2009 14.39 14.41 14.16 14.24 168,364 -0.04(-0.30%)
Jun 04, 2009 14.24 14.30 14.11 14.28 91,192 +0.08(+0.53%)
Jun 03, 2009 14.24 14.27 14.10 14.21 100,964 -0.13(-0.89%)
Jun 02, 2009 14.14 14.38 14.11 14.33 164,545 +0.20(+1.43%)
Jun 01, 2009 14.00 14.17 13.98 14.13 167,703 +0.31(+2.23%)
May 29, 2009 13.68 13.82 13.60 13.82 95,794 +0.21(+1.54%)
May 28, 2009 13.54 13.64 13.40 13.61 139,326 +0.12(+0.90%)
May 27, 2009 13.75 13.78 13.47 13.49 176,465 -0.31(-2.25%)
May 26, 2009 13.56 13.84 13.53 13.80 343,121 +0.17(+1.26%)
May 22, 2009 13.60 13.74 13.56 13.63 85,475 +0.01(+0.09%)
May 21, 2009 13.73 13.73 13.50 13.62 260,073 -0.15(-1.08%)
May 20, 2009 13.80 13.93 13.77 13.77 158,728 +0.04(+0.26%)
May 19, 2009 13.66 13.78 13.61 13.73 181,699 +0.08(+0.61%)
May 18, 2009 13.51 13.66 13.43 13.65 161,149 +0.24(+1.79%)
May 15, 2009 13.36 13.50 13.36 13.41 206,324 +0.04(+0.27%)
May 14, 2009 13.36 13.47 13.32 13.37 1,662,839 +0.04(+0.27%)
May 13, 2009 13.32 13.35 13.21 13.34 204,163 -0.13(-0.94%)
May 12, 2009 13.37 13.54 13.33 13.47 178,123 +0.11(+0.81%)
May 11, 2009 13.39 13.45 13.32 13.36 194,196 -0.20(-1.44%)
May 08, 2009 13.49 13.60 13.43 13.55 368,801 +0.15(+1.15%)
May 07, 2009 13.62 13.62 13.32 13.40 266,948 -0.00(-0.02%)
May 06, 2009 13.39 13.44 13.32 13.40 188,216 +0.06(+0.44%)
May 05, 2009 13.33 13.45 13.26 13.34 313,130 -0.08(-0.62%)
May 04, 2009 13.07 13.42 13.07 13.42 374,639 +0.35(+2.69%)
May 01, 2009 13.04 13.07 12.92 13.07 713,205 +0.01(+0.08%)
Apr 30, 2009 13.32 13.33 13.00 13.06 1,417,078 +0.01(+0.11%)
Apr 29, 2009 13.16 13.18 12.99 13.05 217,737 +0.16(+1.26%)
Apr 28, 2009 12.73 12.98 12.73 12.89 172,038 +0.04(+0.30%)
Apr 27, 2009 12.79 13.02 12.79 12.85 180,939 -0.03(-0.25%)
Apr 24, 2009 12.78 12.98 12.78 12.88 277,497 +0.15(+1.19%)
Apr 23, 2009 12.72 12.84 12.61 12.73 475,529 -0.02(-0.19%)
Apr 22, 2009 12.76 12.92 12.70 12.75 221,053 -0.03(-0.23%)
Apr 21, 2009 12.85 12.85 12.62 12.78 170,637 +0.05(+0.42%)
Apr 20, 2009 12.82 12.95 12.71 12.73 304,570 -0.31(-2.39%)
Apr 17, 2009 12.90 13.10 12.90 13.04 241,164 +0.11(+0.86%)
Apr 16, 2009 12.74 12.96 12.70 12.93 475,502 +0.20(+1.59%)
Apr 15, 2009 12.47 12.74 12.47 12.73 216,883 +0.24(+1.95%)
Apr 14, 2009 12.63 12.63 12.46 12.48 278,996 -0.21(-1.66%)
Apr 13, 2009 12.71 12.75 12.63 12.69 359,555 -0.09(-0.69%)
Apr 09, 2009 13.00 13.00 12.71 12.78 292,864 +0.19(+1.50%)
Apr 08, 2009 12.51 12.60 12.47 12.59 187,517 +0.12(+1.00%)
Apr 07, 2009 12.55 12.59 12.44 12.47 246,756 -0.21(-1.68%)
Apr 06, 2009 12.57 12.71 12.54 12.68 181,175 -0.04(-0.30%)
Apr 03, 2009 12.66 12.72 12.54 12.72 270,639 +0.08(+0.61%)
Apr 02, 2009 12.58 12.83 12.55 12.64 552,289 +0.29(+2.37%)
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.