US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.99 17.05 16.84 16.86 70,219 -0.23(-1.33%)
Jul 30, 2008 17.07 17.21 16.96 17.09 110,001 +0.09(+0.55%)
Jul 29, 2008 16.99 17.00 16.74 16.99 138,177 +0.32(+1.94%)
Jul 28, 2008 16.75 16.82 16.65 16.67 61,483 -0.15(-0.91%)
Jul 25, 2008 16.85 16.91 16.80 16.82 191,139 -0.02(-0.14%)
Jul 24, 2008 17.04 17.11 16.83 16.84 73,820 -0.23(-1.33%)
Jul 23, 2008 16.91 17.09 16.87 17.07 154,775 +0.23(+1.34%)
Jul 22, 2008 16.71 16.86 16.55 16.84 108,250 +0.35(+2.10%)
Jul 21, 2008 16.66 16.66 16.44 16.50 106,213 -0.10(-0.60%)
Jul 18, 2008 16.62 16.62 16.50 16.60 94,594 -0.05(-0.28%)
Jul 17, 2008 16.58 16.67 16.45 16.64 180,595 +0.02(+0.14%)
Jul 16, 2008 16.34 16.62 16.33 16.62 127,224 +0.24(+1.47%)
Jul 15, 2008 16.04 16.48 16.04 16.38 154,248 +0.05(+0.29%)
Jul 14, 2008 16.36 16.50 16.27 16.33 143,472 +0.02(+0.14%)
Jul 11, 2008 16.21 16.35 16.19 16.31 109,957 -0.06(-0.40%)
Jul 10, 2008 16.36 16.44 16.25 16.37 110,436 -0.04(-0.23%)
Jul 09, 2008 16.50 16.62 16.41 16.41 74,592 -0.12(-0.71%)
Jul 08, 2008 16.32 16.54 16.25 16.53 175,144 +0.29(+1.79%)
Jul 07, 2008 16.41 16.41 16.15 16.24 178,136 -0.05(-0.32%)
Jul 04, 2008 16.22 16.35 16.20 16.29 51,833 +0.00(+0.00%)
Jul 03, 2008 16.22 16.35 16.20 16.29 51,833 +0.08(+0.49%)
Jul 02, 2008 16.34 16.34 16.21 16.21 101,241 -0.05(-0.33%)
Jul 01, 2008 16.15 16.28 16.06 16.27 227,426 +0.01(+0.07%)
Jun 30, 2008 16.24 16.41 16.01 16.25 302,828 -0.01(-0.05%)
Jun 27, 2008 16.44 16.49 16.24 16.26 108,291 -0.26(-1.55%)
Jun 26, 2008 16.69 16.74 16.50 16.52 39,302 -0.35(-2.09%)
Jun 25, 2008 16.79 16.98 16.74 16.87 57,549 +0.11(+0.68%)
Jun 24, 2008 16.72 16.86 16.67 16.76 144,155 -0.01(-0.09%)
Jun 23, 2008 16.93 16.93 16.75 16.77 74,113 -0.10(-0.61%)
Jun 20, 2008 16.95 17.01 16.82 16.87 55,090 -0.23(-1.34%)
Jun 19, 2008 17.08 17.14 17.02 17.10 68,267 +0.06(+0.33%)
Jun 18, 2008 17.20 17.20 17.02 17.05 149,814 -0.19(-1.13%)
Jun 17, 2008 17.43 17.43 17.24 17.24 81,940 -0.05(-0.31%)
Jun 16, 2008 17.44 17.44 17.19 17.29 45,171 -0.16(-0.91%)
Jun 13, 2008 17.41 17.46 17.34 17.45 38,316 +0.03(+0.19%)
Jun 12, 2008 17.43 17.54 17.37 17.42 88,772 +0.07(+0.42%)
Jun 11, 2008 17.49 17.49 17.33 17.35 105,944 -0.17(-0.97%)
Jun 10, 2008 17.52 17.59 17.26 17.52 56,019 +0.17(+0.97%)
Jun 09, 2008 17.36 17.44 17.26 17.35 54,965 -0.02(-0.14%)
Jun 06, 2008 17.65 17.66 17.35 17.37 49,826 -0.44(-2.46%)
Jun 05, 2008 17.72 17.83 17.69 17.81 66,819 +0.11(+0.60%)
Jun 04, 2008 17.59 17.76 17.59 17.71 413,574 +0.07(+0.40%)
Jun 03, 2008 17.72 17.75 17.57 17.64 83,899 -0.07(-0.42%)
Jun 02, 2008 17.88 17.88 17.60 17.71 215,099 -0.14(-0.79%)
May 30, 2008 17.86 17.87 17.80 17.85 61,796 +0.02(+0.13%)
May 29, 2008 17.62 17.90 17.62 17.83 38,547 +0.16(+0.93%)
May 28, 2008 17.79 17.79 17.61 17.66 119,879 -0.08(-0.46%)
May 27, 2008 17.66 17.77 17.64 17.74 50,598 +0.05(+0.28%)
May 26, 2008 17.74 17.74 17.66 17.69 0 +0.00(+0.00%)
May 23, 2008 17.74 17.74 17.66 17.69 87,490 -0.08(-0.45%)
May 22, 2008 17.69 17.81 17.69 17.77 160,811 +0.09(+0.48%)
May 21, 2008 17.94 17.94 17.64 17.69 178,296 -0.19(-1.05%)
May 20, 2008 18.03 18.03 17.84 17.88 38,238 -0.18(-0.98%)
May 19, 2008 18.00 18.14 18.00 18.05 26,941 +0.02(+0.10%)
May 16, 2008 18.08 18.08 17.96 18.04 43,325 -0.00(-0.02%)
May 15, 2008 17.89 18.04 17.83 18.04 48,425 +0.19(+1.05%)
May 14, 2008 17.87 17.95 17.85 17.85 50,544 +0.06(+0.33%)
May 13, 2008 17.79 17.80 17.71 17.79 118,825 +0.06(+0.33%)
May 12, 2008 17.61 17.73 17.60 17.73 69,774 +0.14(+0.80%)
May 09, 2008 17.52 17.62 17.52 17.59 57,705 -0.09(-0.53%)
May 08, 2008 17.76 17.76 17.63 17.69 46,314 +0.02(+0.12%)
May 07, 2008 17.94 17.94 17.65 17.67 39,924 -0.23(-1.27%)
May 06, 2008 17.79 17.93 17.73 17.89 61,041 +0.06(+0.33%)
May 05, 2008 17.80 17.86 17.77 17.83 91,111 -0.03(-0.18%)
May 02, 2008 17.99 17.99 17.84 17.87 190,738 +0.00(+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.