US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 37.14 37.38 37.14 37.38 40,281 +0.01(+0.04%)
Aug 28, 2009 37.78 37.78 37.23 37.37 25,486 -0.16(-0.43%)
Aug 27, 2009 37.48 37.62 37.17 37.53 33,416 +0.01(+0.02%)
Aug 26, 2009 37.31 37.71 37.31 37.52 57,913 +0.07(+0.20%)
Aug 25, 2009 37.60 37.75 37.44 37.45 29,308 -0.01(-0.02%)
Aug 24, 2009 37.63 38.02 37.33 37.46 50,213 -0.12(-0.33%)
Aug 21, 2009 37.26 37.66 37.26 37.58 142,312 +0.44(+1.19%)
Aug 20, 2009 37.00 37.19 36.98 37.14 25,153 +0.26(+0.69%)
Aug 19, 2009 36.39 36.94 36.39 36.89 17,753 +0.26(+0.70%)
Aug 18, 2009 36.35 36.72 36.35 36.63 35,183 +0.25(+0.69%)
Aug 17, 2009 36.50 36.60 36.31 36.38 47,391 -0.48(-1.29%)
Aug 14, 2009 37.13 37.21 36.65 36.86 23,789 -0.20(-0.53%)
Aug 13, 2009 37.13 37.13 36.80 37.05 41,312 +0.06(+0.16%)
Aug 12, 2009 36.95 37.24 36.94 37.00 114,511 -0.04(-0.12%)
Aug 11, 2009 37.05 37.18 36.98 37.04 66,554 -0.17(-0.45%)
Aug 10, 2009 37.22 37.22 37.06 37.21 48,079 -0.16(-0.42%)
Aug 07, 2009 37.30 37.49 37.11 37.37 43,013 +0.30(+0.82%)
Aug 06, 2009 37.58 37.58 36.93 37.06 48,528 -0.34(-0.90%)
Aug 05, 2009 37.62 37.62 37.19 37.40 24,205 -0.25(-0.66%)
Aug 04, 2009 37.49 37.85 37.49 37.65 142,251 +0.12(+0.33%)
Aug 03, 2009 37.69 37.77 37.41 37.52 89,872 +0.09(+0.24%)
Jul 31, 2009 37.27 37.77 37.26 37.44 27,242 +0.11(+0.30%)
Jul 30, 2009 37.52 37.81 37.31 37.33 49,249 +0.21(+0.57%)
Jul 29, 2009 37.00 37.27 36.97 37.11 22,012 +0.00(+0.00%)
Jul 28, 2009 36.91 37.18 36.80 37.11 57,966 -0.02(-0.06%)
Jul 27, 2009 36.97 37.13 36.86 37.13 22,645 +0.09(+0.24%)
Jul 24, 2009 36.92 37.08 36.70 37.05 48,056 +0.18(+0.48%)
Jul 23, 2009 36.20 37.13 36.16 36.87 49,749 +0.85(+2.36%)
Jul 22, 2009 36.02 36.22 35.92 36.02 68,152 -0.02(-0.06%)
Jul 21, 2009 36.07 36.34 35.73 36.04 75,450 +0.02(+0.06%)
Jul 20, 2009 35.94 36.02 35.64 36.02 17,163 +0.16(+0.45%)
Jul 17, 2009 35.78 35.86 35.64 35.86 22,740 +0.07(+0.21%)
Jul 16, 2009 35.52 35.84 35.42 35.78 70,103 +0.21(+0.58%)
Jul 15, 2009 34.98 35.58 34.90 35.58 61,927 +0.85(+2.45%)
Jul 14, 2009 34.47 34.73 34.43 34.73 17,569 +0.26(+0.77%)
Jul 13, 2009 34.08 34.49 33.93 34.46 23,911 +0.53(+1.56%)
Jul 10, 2009 33.89 34.15 33.79 33.93 18,541 +0.00(+0.00%)
Jul 09, 2009 34.15 34.17 33.92 33.93 61,074 -0.21(-0.62%)
Jul 08, 2009 34.34 34.34 33.88 34.15 52,007 -0.01(-0.04%)
Jul 07, 2009 34.57 34.63 34.14 34.16 46,160 -0.48(-1.38%)
Jul 06, 2009 34.06 34.64 34.00 34.64 27,215 +0.32(+0.94%)
Jul 02, 2009 34.34 34.51 34.26 34.32 119,710 -0.55(-1.58%)
Jul 01, 2009 34.54 35.12 34.54 34.87 30,538 +0.56(+1.63%)
Jun 30, 2009 34.78 34.78 34.08 34.31 26,587 -0.16(-0.48%)
Jun 29, 2009 34.33 34.52 34.16 34.47 41,792 +0.30(+0.87%)
Jun 26, 2009 34.12 34.35 34.00 34.18 86,076 +0.03(+0.09%)
Jun 25, 2009 33.71 34.22 33.71 34.15 87,325 +0.56(+1.66%)
Jun 24, 2009 33.74 34.00 33.46 33.59 30,601 -0.18(-0.54%)
Jun 23, 2009 34.06 34.06 33.73 33.77 68,327 -0.15(-0.43%)
Jun 22, 2009 34.04 34.17 33.89 33.92 61,458 -0.37(-1.09%)
Jun 19, 2009 34.65 34.76 34.26 34.29 34,894 -0.18(-0.53%)
Jun 18, 2009 33.96 34.61 33.96 34.48 76,244 +0.54(+1.60%)
Jun 17, 2009 33.79 34.17 33.79 33.93 46,021 +0.10(+0.28%)
Jun 16, 2009 34.41 34.44 33.84 33.84 68,528 -0.60(-1.75%)
Jun 15, 2009 34.81 34.81 34.37 34.44 38,200 -0.64(-1.82%)
Jun 12, 2009 34.90 35.13 34.78 35.08 41,408 +0.06(+0.17%)
Jun 11, 2009 35.12 35.42 35.01 35.02 41,576 -0.01(-0.02%)
Jun 10, 2009 35.42 35.44 34.71 35.03 44,888 -0.15(-0.44%)
Jun 09, 2009 35.31 35.37 35.04 35.18 55,578 -0.12(-0.33%)
Jun 08, 2009 35.03 35.47 34.90 35.30 37,813 +0.00(+0.00%)
Jun 05, 2009 35.68 35.73 35.09 35.30 67,915 -0.11(-0.30%)
Jun 04, 2009 35.31 35.44 34.97 35.41 36,785 +0.19(+0.53%)
Jun 03, 2009 35.31 35.37 34.96 35.22 40,727 -0.32(-0.89%)
Jun 02, 2009 35.04 35.66 34.97 35.53 66,374 +0.50(+1.42%)
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.