US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.36 17.84 17.29 17.69 144,519 +0.23(+1.31%)
Jan 30, 2008 17.49 17.85 17.46 17.47 282,578 -0.14(-0.82%)
Jan 29, 2008 17.79 17.79 17.53 17.61 61,640 +0.01(+0.05%)
Jan 28, 2008 17.23 17.60 17.23 17.60 78,598 +0.29(+1.65%)
Jan 25, 2008 17.69 17.69 17.31 17.32 816,110 -0.21(-1.22%)
Jan 24, 2008 17.47 17.59 17.43 17.53 73,789 +0.06(+0.35%)
Jan 23, 2008 16.76 17.52 16.57 17.47 292,806 +0.29(+1.71%)
Jan 22, 2008 15.18 17.30 14.12 17.17 618,543 -0.26(-1.48%)
Jan 21, 2008 17.76 17.82 17.33 17.43 0 +0.00(+0.00%)
Jan 18, 2008 17.76 17.82 17.33 17.43 607,866 -0.22(-1.23%)
Jan 17, 2008 17.94 18.00 17.62 17.65 151,830 -0.29(-1.61%)
Jan 16, 2008 17.94 18.06 17.88 17.94 142,479 -0.05(-0.29%)
Jan 15, 2008 18.22 18.22 17.99 17.99 326,699 -0.32(-1.75%)
Jan 14, 2008 18.33 18.42 18.30 18.31 960,426 -0.02(-0.13%)
Jan 11, 2008 18.59 18.59 18.28 18.34 74,589 -0.41(-2.20%)
Jan 10, 2008 18.66 18.79 18.57 18.75 106,774 +0.14(+0.76%)
Jan 09, 2008 18.54 18.62 18.41 18.61 135,678 +0.09(+0.51%)
Jan 08, 2008 18.57 18.76 18.46 18.51 226,810 -0.01(-0.06%)
Jan 07, 2008 18.37 18.57 18.37 18.52 75,830 +0.24(+1.32%)
Jan 04, 2008 18.47 18.48 18.28 18.28 40,125 -0.24(-1.30%)
Jan 03, 2008 18.60 18.68 18.49 18.52 61,548 -0.03(-0.16%)
Jan 02, 2008 18.72 18.75 18.45 18.55 1,035,396 -0.24(-1.30%)
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.