US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.13 39.27 38.42 38.49 115,076 -0.70(-1.79%)
Oct 29, 2009 38.87 39.30 38.82 39.19 71,489 +0.65(+1.69%)
Oct 28, 2009 38.81 38.99 38.53 38.54 43,452 -0.45(-1.15%)
Oct 27, 2009 39.03 39.14 38.72 38.98 33,987 -0.06(-0.16%)
Oct 26, 2009 39.51 39.74 39.01 39.05 15,778 -0.41(-1.05%)
Oct 23, 2009 39.46 39.48 39.34 39.46 34,717 -0.43(-1.07%)
Oct 22, 2009 39.65 40.06 39.40 39.89 38,557 +0.14(+0.35%)
Oct 21, 2009 39.79 40.19 39.71 39.75 48,671 -0.12(-0.29%)
Oct 20, 2009 39.79 39.90 39.79 39.87 20,588 -0.12(-0.29%)
Oct 19, 2009 39.81 40.20 39.76 39.98 26,682 +0.21(+0.52%)
Oct 16, 2009 39.68 39.86 39.65 39.78 30,660 -0.03(-0.07%)
Oct 15, 2009 39.59 39.81 39.54 39.81 15,606 +0.17(+0.42%)
Oct 14, 2009 39.70 39.72 39.51 39.64 16,750 +0.29(+0.73%)
Oct 13, 2009 39.38 39.44 39.21 39.35 28,454 -0.15(-0.37%)
Oct 12, 2009 39.60 39.70 39.38 39.50 24,123 +0.19(+0.49%)
Oct 09, 2009 39.29 39.31 39.10 39.31 25,582 +0.08(+0.19%)
Oct 08, 2009 39.11 39.27 38.97 39.23 65,257 +0.39(+1.01%)
Oct 07, 2009 38.89 38.89 38.75 38.84 12,461 +0.08(+0.21%)
Oct 06, 2009 38.66 38.97 38.66 38.76 64,074 +0.32(+0.84%)
Oct 05, 2009 38.21 38.47 37.99 38.43 36,792 +0.24(+0.63%)
Oct 02, 2009 37.86 38.29 37.86 38.19 53,386 +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.