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 (%)
Oct 31, 2008 35.57 36.34 35.35 35.68 321,531 -0.03(-0.08%)
Oct 30, 2008 34.86 35.83 34.73 35.71 211,650 +1.20(+3.49%)
Oct 29, 2008 35.24 35.93 34.28 34.51 144,384 -0.42(-1.20%)
Oct 28, 2008 33.21 34.93 32.11 34.93 73,481 +2.83(+8.81%)
Oct 27, 2008 32.90 33.38 31.55 32.10 103,167 -0.62(-1.91%)
Oct 24, 2008 33.59 33.59 31.91 32.72 147,481 -1.51(-4.42%)
Oct 23, 2008 34.44 34.77 32.55 34.23 147,065 +0.02(+0.07%)
Oct 22, 2008 35.73 35.73 33.60 34.21 99,902 -1.45(-4.06%)
Oct 21, 2008 36.34 36.62 35.66 35.66 149,277 -0.76(-2.10%)
Oct 20, 2008 35.62 36.56 35.54 36.42 161,575 +1.08(+3.05%)
Oct 17, 2008 34.95 36.39 34.48 35.34 140,021 +0.41(+1.18%)
Oct 16, 2008 34.84 35.23 32.71 34.93 110,507 +1.15(+3.39%)
Oct 15, 2008 36.53 36.64 33.79 33.79 170,616 -2.52(-6.94%)
Oct 14, 2008 39.36 40.10 35.67 36.31 397,396 -1.37(-3.64%)
Oct 13, 2008 36.98 37.68 35.79 37.68 315,692 +3.09(+8.94%)
Oct 10, 2008 32.68 36.28 32.09 34.59 271,262 -0.78(-2.20%)
Oct 09, 2008 37.89 37.99 34.79 35.37 377,872 -2.19(-5.83%)
Oct 08, 2008 37.98 38.64 36.94 37.55 101,819 -0.55(-1.45%)
Oct 07, 2008 40.31 40.31 38.10 38.10 97,075 -1.25(-3.17%)
Oct 06, 2008 40.15 40.76 38.19 39.35 372,733 -1.53(-3.75%)
Oct 03, 2008 41.47 42.46 40.87 40.89 129,117 -0.58(-1.40%)
Oct 02, 2008 41.85 42.15 41.32 41.47 144,594 -1.13(-2.66%)
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.