US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.86 17.87 17.80 17.85 61,792 +0.02(+0.13%)
May 29, 2008 17.62 17.90 17.62 17.83 38,544 +0.16(+0.93%)
May 28, 2008 17.79 17.79 17.61 17.66 119,871 -0.08(-0.46%)
May 27, 2008 17.66 17.77 17.64 17.75 50,595 +0.05(+0.28%)
May 26, 2008 17.74 17.74 17.66 17.70 0 +0.00(+0.00%)
May 23, 2008 17.74 17.74 17.66 17.70 87,484 -0.08(-0.45%)
May 22, 2008 17.69 17.81 17.69 17.78 160,799 +0.09(+0.48%)
May 21, 2008 17.94 17.94 17.65 17.69 178,283 -0.19(-1.05%)
May 20, 2008 18.03 18.03 17.84 17.88 38,235 -0.18(-0.98%)
May 19, 2008 18.00 18.15 18.00 18.05 26,939 +0.02(+0.10%)
May 16, 2008 18.08 18.08 17.96 18.04 43,322 -0.00(-0.02%)
May 15, 2008 17.89 18.04 17.83 18.04 48,422 +0.19(+1.05%)
May 14, 2008 17.87 17.95 17.85 17.85 50,540 +0.06(+0.33%)
May 13, 2008 17.79 17.80 17.71 17.79 118,817 +0.06(+0.33%)
May 12, 2008 17.61 17.73 17.60 17.73 69,769 +0.14(+0.80%)
May 09, 2008 17.52 17.62 17.52 17.59 57,701 -0.09(-0.53%)
May 08, 2008 17.76 17.76 17.63 17.69 46,310 +0.02(+0.12%)
May 07, 2008 17.94 17.94 17.65 17.67 39,921 -0.23(-1.27%)
May 06, 2008 17.79 17.93 17.73 17.89 61,037 +0.06(+0.33%)
May 05, 2008 17.80 17.86 17.78 17.83 91,105 -0.03(-0.18%)
May 02, 2008 18.00 18.00 17.84 17.87 190,725 +0.00(+0.02%)
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.