US Consumer Goods Ishares ETF (NY: IYK )

67.64 +0.10 (+0.15%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 42.50 43.35 41.03 42.15 362,819 +0.77(+1.87%)
Sep 29, 2008 43.07 43.74 41.19 41.37 343,577 -1.64(-3.81%)
Sep 26, 2008 42.44 43.01 41.89 43.01 0 -0.01(-0.02%)
Sep 25, 2008 42.79 43.22 42.74 43.02 193,207 +0.75(+1.77%)
Sep 24, 2008 42.34 42.44 41.98 42.27 49,632 -0.12(-0.29%)
Sep 23, 2008 43.25 43.49 42.37 42.39 310,273 -0.81(-1.87%)
Sep 22, 2008 46.00 46.64 42.90 43.20 321,971 -2.97(-6.42%)
Sep 19, 2008 48.46 52.77 44.09 46.17 0 +2.33(+5.32%)
Sep 18, 2008 43.02 44.36 42.88 43.83 150,280 +0.88(+2.06%)
Sep 17, 2008 43.63 43.99 42.95 42.95 116,607 -1.48(-3.34%)
Sep 16, 2008 44.76 44.76 43.69 44.43 105,849 +0.24(+0.55%)
Sep 15, 2008 44.26 44.99 44.01 44.19 208,549 -0.80(-1.78%)
Sep 12, 2008 44.60 44.99 44.45 44.99 83,736 +0.15(+0.33%)
Sep 11, 2008 43.97 44.84 43.91 44.84 309,457 +0.59(+1.34%)
Sep 10, 2008 44.24 44.46 44.20 44.25 161,559 +0.06(+0.13%)
Sep 09, 2008 44.83 45.06 44.18 44.19 52,951 -0.34(-0.76%)
Sep 08, 2008 45.00 45.23 44.10 44.53 314,709 +0.91(+2.09%)
Sep 05, 2008 42.99 43.70 42.95 43.62 0 +0.45(+1.04%)
Sep 04, 2008 43.71 43.87 43.16 43.17 192,633 -0.72(-1.64%)
Sep 03, 2008 43.94 44.06 43.72 43.89 117,851 +0.07(+0.15%)
Sep 02, 2008 44.18 44.42 43.82 43.82 27,673 +0.37(+0.86%)
Aug 29, 2008 43.72 43.98 43.43 43.45 39,576 -0.43(-0.99%)
Aug 28, 2008 43.82 43.92 43.50 43.88 44,544 +0.36(+0.83%)
Aug 27, 2008 43.27 43.60 43.25 43.52 16,442 +0.15(+0.36%)
Aug 26, 2008 43.63 43.65 43.21 43.37 28,911 -0.18(-0.42%)
Aug 25, 2008 43.82 44.03 43.42 43.55 48,445 -0.61(-1.39%)
Aug 22, 2008 43.98 44.22 43.85 44.17 49,923 +0.49(+1.12%)
Aug 21, 2008 43.42 43.71 43.27 43.68 163,368 -0.20(-0.45%)
Aug 20, 2008 44.09 44.09 43.54 43.87 102,056 -0.08(-0.18%)
Aug 19, 2008 44.90 44.90 43.87 43.96 304,805 -0.40(-0.91%)
Aug 18, 2008 44.70 44.90 44.27 44.36 28,012 -0.41(-0.92%)
Aug 15, 2008 44.85 44.95 44.47 44.77 0 +0.31(+0.69%)
Aug 14, 2008 44.15 44.82 44.04 44.46 40,308 +0.12(+0.28%)
Aug 13, 2008 44.59 44.59 44.05 44.34 72,104 -0.20(-0.45%)
Aug 12, 2008 44.84 44.84 44.43 44.54 50,509 +0.10(+0.23%)
Aug 11, 2008 44.01 44.75 44.01 44.43 33,632 +0.25(+0.56%)
Aug 08, 2008 43.18 44.29 43.13 44.18 51,675 +1.04(+2.42%)
Aug 07, 2008 43.68 43.68 43.06 43.14 118,431 -0.59(-1.34%)
Aug 06, 2008 43.44 43.78 43.27 43.73 53,662 +0.23(+0.52%)
Aug 05, 2008 42.97 43.58 42.95 43.50 46,740 +0.93(+2.19%)
Aug 04, 2008 42.21 42.77 42.13 42.57 65,282 +0.41(+0.98%)
Aug 01, 2008 41.97 42.35 41.97 42.16 96,872 +0.07(+0.16%)
Jul 31, 2008 42.43 42.56 42.05 42.09 28,126 -0.57(-1.33%)
Jul 30, 2008 42.61 42.96 42.35 42.66 44,061 +0.23(+0.55%)
Jul 29, 2008 42.42 42.44 41.79 42.42 55,347 +0.81(+1.94%)
Jul 28, 2008 41.82 41.99 41.56 41.61 24,627 -0.38(-0.91%)
Jul 25, 2008 42.06 42.21 41.95 42.00 76,561 -0.06(-0.14%)
Jul 24, 2008 42.53 42.72 42.01 42.05 29,569 -0.57(-1.33%)
Jul 23, 2008 42.22 42.66 42.11 42.62 61,995 +0.57(+1.34%)
Jul 22, 2008 41.71 42.09 41.33 42.05 43,359 +0.87(+2.10%)
Jul 21, 2008 41.60 41.60 41.06 41.19 42,544 -0.25(-0.60%)
Jul 18, 2008 41.48 41.48 41.20 41.44 37,889 -0.12(-0.28%)
Jul 17, 2008 41.39 41.63 41.07 41.55 72,337 +0.06(+0.14%)
Jul 16, 2008 40.78 41.50 40.78 41.50 50,960 +0.60(+1.47%)
Jul 15, 2008 40.05 41.16 40.05 40.89 61,784 +0.12(+0.29%)
Jul 14, 2008 40.84 41.20 40.61 40.78 57,468 +0.06(+0.14%)
Jul 11, 2008 40.48 40.81 40.41 40.72 44,043 -0.16(-0.40%)
Jul 10, 2008 40.84 41.06 40.56 40.88 44,235 -0.10(-0.23%)
Jul 09, 2008 41.19 41.48 40.97 40.97 29,878 -0.29(-0.71%)
Jul 08, 2008 40.75 41.29 40.57 41.27 70,154 +0.73(+1.79%)
Jul 07, 2008 40.97 40.97 40.32 40.54 71,353 -0.13(-0.32%)
Jul 04, 2008 40.48 40.82 40.46 40.67 20,761 +0.00(+0.00%)
Jul 03, 2008 40.48 40.82 40.46 40.67 20,761 +0.20(+0.49%)
Jul 02, 2008 40.78 40.79 40.48 40.48 40,552 -0.13(-0.33%)
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.