US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 41.12 41.12 40.63 40.78 21,592 -0.15(-0.38%)
Nov 27, 2009 40.64 41.08 40.24 40.94 7,124 -0.44(-1.07%)
Nov 25, 2009 41.31 41.48 41.31 41.38 28,236 +0.04(+0.11%)
Nov 24, 2009 41.28 41.37 41.05 41.34 64,863 +0.04(+0.09%)
Nov 23, 2009 41.26 41.46 41.23 41.30 68,763 +0.41(+0.99%)
Nov 20, 2009 40.73 40.97 40.41 40.89 30,944 -0.07(-0.16%)
Nov 19, 2009 41.04 41.04 40.68 40.96 35,598 -0.33(-0.80%)
Nov 18, 2009 41.20 41.32 41.02 41.29 32,989 +0.02(+0.05%)
Nov 17, 2009 41.11 41.28 41.08 41.27 53,168 +0.03(+0.08%)
Nov 16, 2009 40.81 41.34 40.81 41.24 60,765 +0.51(+1.24%)
Nov 13, 2009 40.50 40.83 40.40 40.73 36,504 +0.31(+0.77%)
Nov 12, 2009 40.73 40.85 40.38 40.42 29,679 -0.40(-0.98%)
Nov 11, 2009 40.82 40.91 40.66 40.82 33,586 +0.23(+0.56%)
Nov 10, 2009 40.45 40.69 40.44 40.59 54,149 +0.09(+0.22%)
Nov 09, 2009 39.84 40.50 39.78 40.50 86,054 +0.69(+1.72%)
Nov 06, 2009 39.57 39.83 39.57 39.82 30,878 +0.13(+0.32%)
Nov 05, 2009 39.18 39.69 39.18 39.69 14,586 +0.78(+2.01%)
Nov 04, 2009 39.00 39.31 38.89 38.91 41,882 -0.01(-0.04%)
Nov 03, 2009 38.82 38.94 38.71 38.92 27,507 -0.13(-0.32%)
Nov 02, 2009 38.86 39.18 38.72 39.05 117,971 +0.39(+1.01%)
Oct 30, 2009 39.31 39.45 38.59 38.66 114,562 -0.71(-1.79%)
Oct 29, 2009 39.04 39.48 39.00 39.36 71,170 +0.65(+1.69%)
Oct 28, 2009 38.98 39.17 38.70 38.71 43,258 -0.45(-1.15%)
Oct 27, 2009 39.20 39.31 38.89 39.16 33,835 -0.06(-0.16%)
Oct 26, 2009 39.68 39.92 39.18 39.22 15,707 -0.42(-1.05%)
Oct 23, 2009 39.64 39.66 39.52 39.64 34,562 -0.43(-1.07%)
Oct 22, 2009 39.82 40.24 39.58 40.07 38,385 +0.14(+0.35%)
Oct 21, 2009 39.96 40.37 39.89 39.93 48,454 -0.12(-0.29%)
Oct 20, 2009 39.97 40.08 39.97 40.04 20,497 -0.12(-0.29%)
Oct 19, 2009 39.99 40.38 39.93 40.16 26,563 +0.21(+0.52%)
Oct 16, 2009 39.86 40.04 39.83 39.96 30,523 -0.03(-0.07%)
Oct 15, 2009 39.76 39.99 39.71 39.99 15,536 +0.17(+0.42%)
Oct 14, 2009 39.88 39.90 39.69 39.82 16,675 +0.29(+0.73%)
Oct 13, 2009 39.56 39.62 39.38 39.53 28,327 -0.15(-0.37%)
Oct 12, 2009 39.78 39.88 39.56 39.68 24,015 +0.19(+0.49%)
Oct 09, 2009 39.46 39.48 39.27 39.48 25,468 +0.08(+0.19%)
Oct 08, 2009 39.29 39.45 39.15 39.41 64,966 +0.40(+1.01%)
Oct 07, 2009 39.06 39.07 38.93 39.01 12,405 +0.08(+0.21%)
Oct 06, 2009 38.84 39.15 38.84 38.93 63,788 +0.32(+0.84%)
Oct 05, 2009 38.38 38.64 38.16 38.61 36,627 +0.24(+0.63%)
Oct 02, 2009 38.03 38.47 38.03 38.36 53,147 +0.06(+0.16%)
Oct 01, 2009 38.82 38.82 38.26 38.30 174,623 -0.66(-1.68%)
Sep 30, 2009 38.92 39.08 38.63 38.96 30,014 +0.08(+0.21%)
Sep 29, 2009 38.87 38.99 38.79 38.88 29,686 +0.10(+0.27%)
Sep 28, 2009 38.52 38.95 38.52 38.78 10,068 +0.32(+0.82%)
Sep 25, 2009 38.50 38.70 38.43 38.46 66,509 -0.11(-0.29%)
Sep 24, 2009 38.82 38.98 38.44 38.57 49,403 -0.23(-0.59%)
Sep 23, 2009 38.87 39.24 38.80 38.80 31,925 +0.01(+0.04%)
Sep 22, 2009 38.90 38.90 38.68 38.78 31,251 -0.16(-0.42%)
Sep 21, 2009 38.86 38.97 38.75 38.95 22,269 -0.21(-0.55%)
Sep 18, 2009 39.00 39.24 38.98 39.16 36,124 +0.46(+1.18%)
Sep 17, 2009 38.61 38.94 38.61 38.70 91,033 +0.27(+0.71%)
Sep 16, 2009 38.56 38.72 38.29 38.43 98,574 +0.03(+0.08%)
Sep 15, 2009 38.41 38.49 38.24 38.40 56,137 -0.06(-0.15%)
Sep 14, 2009 38.27 38.47 38.16 38.46 29,282 +0.04(+0.10%)
Sep 11, 2009 38.35 38.49 38.30 38.42 21,402 +0.15(+0.39%)
Sep 10, 2009 38.02 38.28 38.02 38.27 87,455 +0.21(+0.56%)
Sep 09, 2009 37.91 38.15 37.84 38.06 18,997 +0.10(+0.25%)
Sep 08, 2009 37.70 37.97 37.67 37.97 35,467 +0.49(+1.32%)
Sep 04, 2009 37.09 37.52 37.05 37.47 29,957 +0.30(+0.81%)
Sep 03, 2009 37.06 37.17 36.83 37.17 23,935 +0.18(+0.50%)
Sep 02, 2009 36.89 37.13 36.89 36.98 33,513 -0.01(-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.