US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 32.44 32.52 31.39 31.43 0 -1.19(-3.63%)
Jan 29, 2009 32.85 33.13 32.55 32.61 56,596 -0.45(-1.35%)
Jan 28, 2009 33.03 33.16 32.75 33.06 222,277 +0.51(+1.58%)
Jan 27, 2009 32.60 32.81 32.37 32.55 107,868 +0.22(+0.68%)
Jan 26, 2009 32.11 32.72 32.08 32.33 146,421 +0.15(+0.46%)
Jan 23, 2009 31.69 32.26 31.61 32.18 75,000 -0.23(-0.73%)
Jan 22, 2009 32.21 32.51 31.91 32.41 71,384 -0.22(-0.66%)
Jan 21, 2009 32.68 32.71 31.83 32.63 65,365 +0.39(+1.19%)
Jan 20, 2009 32.91 33.18 32.16 32.24 106,873 -0.70(-2.13%)
Jan 16, 2009 32.91 33.11 32.53 32.95 327,437 +0.38(+1.16%)
Jan 15, 2009 32.22 32.66 31.85 32.57 134,986 +0.23(+0.73%)
Jan 14, 2009 32.96 32.96 32.08 32.33 87,241 -1.02(-3.06%)
Jan 13, 2009 33.28 33.54 33.15 33.35 76,293 +0.04(+0.13%)
Jan 12, 2009 33.55 33.68 33.17 33.31 30,889 -0.34(-1.00%)
Jan 09, 2009 34.23 34.23 33.60 33.65 92,329 -0.49(-1.44%)
Jan 08, 2009 34.12 34.15 33.79 34.14 38,504 -0.01(-0.02%)
Jan 07, 2009 34.12 34.50 34.10 34.15 34,693 -0.40(-1.17%)
Jan 06, 2009 34.91 35.13 34.38 34.55 256,429 -0.18(-0.51%)
Jan 05, 2009 34.58 34.88 34.51 34.73 51,831 -0.07(-0.21%)
Jan 02, 2009 34.04 34.86 33.81 34.80 0 +0.82(+2.40%)
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.