US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 34.02 34.42 33.99 34.30 39,148 +0.37(+1.08%)
Nov 26, 2008 32.75 33.93 32.53 33.93 65,347 +0.71(+2.14%)
Nov 25, 2008 33.95 33.95 32.65 33.22 75,226 +0.00(+0.00%)
Nov 24, 2008 32.73 33.93 32.26 33.22 192,027 +0.66(+2.03%)
Nov 21, 2008 31.25 32.56 30.07 32.56 307,904 +1.89(+6.18%)
Nov 20, 2008 31.72 32.49 30.34 30.67 224,304 -1.25(-3.91%)
Nov 19, 2008 33.00 33.43 31.82 31.91 63,628 -1.46(-4.36%)
Nov 18, 2008 32.74 33.37 32.12 33.37 103,121 +0.36(+1.10%)
Nov 17, 2008 32.82 33.77 32.72 33.01 131,037 -0.59(-1.76%)
Nov 14, 2008 33.82 34.46 33.43 33.60 76,862 -1.07(-3.09%)
Nov 13, 2008 33.21 34.67 32.05 34.67 105,096 +1.75(+5.31%)
Nov 12, 2008 33.74 33.74 32.86 32.92 182,699 -1.28(-3.74%)
Nov 11, 2008 34.32 34.67 33.84 34.20 133,651 -0.65(-1.88%)
Nov 10, 2008 36.06 36.06 34.41 34.85 71,638 -0.20(-0.57%)
Nov 07, 2008 34.88 35.21 34.65 35.05 75,830 +0.54(+1.57%)
Nov 06, 2008 35.25 35.76 34.32 34.51 177,282 -1.09(-3.07%)
Nov 05, 2008 36.59 36.92 35.53 35.60 240,219 -1.22(-3.31%)
Nov 04, 2008 36.92 36.94 36.44 36.82 127,242 +1.04(+2.89%)
Nov 03, 2008 35.64 36.20 35.62 35.78 1,847,461 +0.10(+0.29%)
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%)
Oct 01, 2008 42.18 42.90 41.93 42.60 702,457 +0.44(+1.06%)
Sep 30, 2008 42.51 43.36 41.04 42.15 362,741 +0.77(+1.87%)
Sep 29, 2008 43.08 43.74 41.20 41.38 343,504 -1.64(-3.81%)
Sep 26, 2008 42.44 43.02 41.90 43.02 0 -0.01(-0.02%)
Sep 25, 2008 42.80 43.23 42.75 43.02 193,165 +0.75(+1.77%)
Sep 24, 2008 42.35 42.44 41.99 42.28 49,621 -0.12(-0.29%)
Sep 23, 2008 43.26 43.49 42.38 42.40 310,207 -0.81(-1.87%)
Sep 22, 2008 46.01 46.65 42.91 43.21 321,902 -2.97(-6.42%)
Sep 19, 2008 48.47 52.78 44.10 46.18 0 +2.33(+5.32%)
Sep 18, 2008 43.03 44.37 42.89 43.84 150,248 +0.88(+2.06%)
Sep 17, 2008 43.64 44.00 42.96 42.96 116,582 -1.48(-3.34%)
Sep 16, 2008 44.77 44.77 43.70 44.44 105,827 +0.24(+0.55%)
Sep 15, 2008 44.27 45.00 44.02 44.20 208,504 -0.80(-1.78%)
Sep 12, 2008 44.61 45.00 44.46 45.00 83,718 +0.15(+0.33%)
Sep 11, 2008 43.98 44.85 43.92 44.85 309,391 +0.59(+1.34%)
Sep 10, 2008 44.25 44.47 44.21 44.26 161,525 +0.06(+0.13%)
Sep 09, 2008 44.84 45.07 44.19 44.20 52,940 -0.34(-0.76%)
Sep 08, 2008 45.01 45.24 44.11 44.54 314,642 +0.91(+2.09%)
Sep 05, 2008 43.00 43.71 42.96 43.63 0 +0.45(+1.04%)
Sep 04, 2008 43.72 43.88 43.16 43.18 192,592 -0.72(-1.64%)
Sep 03, 2008 43.95 44.07 43.73 43.90 117,825 +0.07(+0.15%)
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.