US Consumer Goods Ishares ETF (NY: IYK )

71.10 +0.10 (+0.14%)
Streaming Delayed Price Updated: 9:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.06 17.40 16.47 16.91 904,070 +0.31(+1.87%)
Sep 29, 2008 17.28 17.55 16.53 16.60 856,123 -0.66(-3.81%)
Sep 26, 2008 17.03 17.26 16.81 17.26 0 -0.00(-0.02%)
Sep 25, 2008 17.17 17.35 17.15 17.26 481,432 +0.30(+1.77%)
Sep 24, 2008 16.99 17.03 16.85 16.96 123,673 -0.02(-0.11%)
Sep 23, 2008 17.33 17.42 16.97 16.98 774,559 -0.32(-1.87%)
Sep 22, 2008 18.43 18.68 17.18 17.30 803,760 -1.19(-6.42%)
Sep 19, 2008 19.41 21.14 17.66 18.49 0 +0.93(+5.32%)
Sep 18, 2008 17.23 17.77 17.18 17.56 375,156 +0.35(+2.06%)
Sep 17, 2008 17.48 17.62 17.20 17.20 291,096 -0.59(-3.34%)
Sep 16, 2008 17.93 17.93 17.50 17.80 264,241 +0.10(+0.55%)
Sep 15, 2008 17.73 18.02 17.63 17.70 520,617 -0.32(-1.78%)
Sep 12, 2008 17.87 18.02 17.81 18.02 209,038 +0.06(+0.33%)
Sep 11, 2008 17.61 17.96 17.59 17.96 772,523 +0.24(+1.34%)
Sep 10, 2008 17.72 17.81 17.70 17.73 403,313 +0.02(+0.13%)
Sep 09, 2008 17.96 18.05 17.70 17.70 132,186 -0.14(-0.76%)
Sep 08, 2008 18.03 18.12 17.67 17.84 785,634 +0.36(+2.09%)
Sep 05, 2008 17.22 17.50 17.20 17.47 0 +0.18(+1.04%)
Sep 04, 2008 17.51 17.57 17.29 17.29 480,886 -0.29(-1.64%)
Sep 03, 2008 17.60 17.65 17.51 17.58 294,200 +0.03(+0.15%)
Sep 02, 2008 17.70 17.79 17.55 17.55 69,082 +0.15(+0.86%)
Aug 29, 2008 17.51 17.62 17.40 17.40 98,796 -0.17(-0.99%)
Aug 28, 2008 17.55 17.59 17.43 17.58 111,200 +0.14(+0.83%)
Aug 27, 2008 17.33 17.47 17.33 17.43 41,047 +0.06(+0.36%)
Aug 26, 2008 17.48 17.48 17.31 17.37 72,173 -0.07(-0.42%)
Aug 25, 2008 17.55 17.64 17.39 17.45 120,939 -0.25(-1.39%)
Aug 22, 2008 17.62 17.71 17.56 17.69 124,628 +0.20(+1.12%)
Aug 21, 2008 17.39 17.51 17.33 17.50 407,829 -0.08(-0.45%)
Aug 20, 2008 17.66 17.66 17.44 17.58 254,771 -0.03(-0.18%)
Aug 19, 2008 17.98 17.98 17.57 17.61 760,907 -0.16(-0.91%)
Aug 18, 2008 17.91 17.98 17.73 17.77 69,928 -0.16(-0.92%)
Aug 15, 2008 17.97 18.00 17.81 17.93 0 +0.12(+0.69%)
Aug 14, 2008 17.68 17.95 17.64 17.81 100,626 +0.05(+0.28%)
Aug 13, 2008 17.86 17.86 17.65 17.76 180,000 -0.08(-0.45%)
Aug 12, 2008 17.96 17.96 17.80 17.84 126,090 +0.04(+0.23%)
Aug 11, 2008 17.63 17.93 17.63 17.80 83,958 +0.10(+0.57%)
Aug 08, 2008 17.30 17.74 17.28 17.70 129,000 +0.42(+2.42%)
Aug 07, 2008 17.50 17.50 17.25 17.28 295,649 -0.24(-1.34%)
Aug 06, 2008 17.40 17.54 17.33 17.52 133,961 +0.09(+0.52%)
Aug 05, 2008 17.21 17.46 17.20 17.43 116,681 +0.37(+2.19%)
Aug 04, 2008 16.91 17.13 16.88 17.05 162,969 +0.16(+0.98%)
Aug 01, 2008 16.81 16.96 16.81 16.89 241,830 +0.03(+0.16%)
Jul 31, 2008 17.00 17.05 16.85 16.86 70,214 -0.23(-1.32%)
Jul 30, 2008 17.07 17.21 16.97 17.09 109,993 +0.09(+0.55%)
Jul 29, 2008 16.99 17.00 16.74 16.99 138,167 +0.32(+1.94%)
Jul 28, 2008 16.75 16.82 16.65 16.67 61,479 -0.15(-0.91%)
Jul 25, 2008 16.85 16.91 16.81 16.82 191,126 -0.02(-0.14%)
Jul 24, 2008 17.04 17.11 16.83 16.85 73,815 -0.23(-1.33%)
Jul 23, 2008 16.91 17.09 16.87 17.07 154,764 +0.23(+1.34%)
Jul 22, 2008 16.71 16.86 16.55 16.85 108,242 +0.35(+2.10%)
Jul 21, 2008 16.66 16.66 16.45 16.50 106,205 -0.10(-0.60%)
Jul 18, 2008 16.62 16.62 16.50 16.60 94,587 -0.05(-0.28%)
Jul 17, 2008 16.58 16.68 16.45 16.65 180,582 +0.02(+0.14%)
Jul 16, 2008 16.34 16.62 16.34 16.62 127,215 +0.24(+1.47%)
Jul 15, 2008 16.04 16.49 16.04 16.38 154,237 +0.05(+0.29%)
Jul 14, 2008 16.36 16.50 16.27 16.33 143,462 +0.02(+0.14%)
Jul 11, 2008 16.21 16.35 16.19 16.31 109,949 -0.06(-0.40%)
Jul 10, 2008 16.36 16.45 16.25 16.38 110,428 -0.04(-0.23%)
Jul 09, 2008 16.50 16.62 16.41 16.41 74,587 -0.12(-0.71%)
Jul 08, 2008 16.33 16.54 16.25 16.53 175,131 +0.29(+1.79%)
Jul 07, 2008 16.41 16.41 16.15 16.24 178,123 -0.05(-0.33%)
Jul 04, 2008 16.22 16.35 16.21 16.29 51,829 +0.00(+0.00%)
Jul 03, 2008 16.22 16.35 16.21 16.29 51,829 +0.08(+0.49%)
Jul 02, 2008 16.34 16.34 16.21 16.21 101,234 -0.05(-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.