US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 38.75 38.90 38.45 38.79 30,149 +0.08(+0.21%)
Sep 29, 2009 38.70 38.81 38.62 38.71 29,819 +0.10(+0.27%)
Sep 28, 2009 38.35 38.78 38.35 38.60 10,113 +0.32(+0.82%)
Sep 25, 2009 38.32 38.52 38.26 38.29 66,807 -0.11(-0.29%)
Sep 24, 2009 38.65 38.80 38.27 38.40 49,625 -0.23(-0.59%)
Sep 23, 2009 38.70 39.07 38.63 38.63 32,068 +0.01(+0.04%)
Sep 22, 2009 38.73 38.73 38.51 38.61 31,391 -0.16(-0.42%)
Sep 21, 2009 38.68 38.79 38.57 38.77 22,369 -0.21(-0.55%)
Sep 18, 2009 38.83 39.07 38.81 38.98 36,286 +0.46(+1.18%)
Sep 17, 2009 38.44 38.76 38.44 38.53 91,442 +0.27(+0.71%)
Sep 16, 2009 38.38 38.54 38.12 38.26 99,016 +0.03(+0.08%)
Sep 15, 2009 38.24 38.32 38.07 38.23 56,389 -0.06(-0.15%)
Sep 14, 2009 38.10 38.30 37.99 38.29 29,413 +0.04(+0.10%)
Sep 11, 2009 38.18 38.32 38.13 38.25 21,498 +0.15(+0.39%)
Sep 10, 2009 37.85 38.11 37.85 38.10 87,847 +0.21(+0.56%)
Sep 09, 2009 37.74 37.98 37.67 37.89 19,082 +0.10(+0.25%)
Sep 08, 2009 37.53 37.80 37.50 37.80 35,626 +0.49(+1.32%)
Sep 04, 2009 36.93 37.35 36.89 37.30 30,092 +0.30(+0.81%)
Sep 03, 2009 36.89 37.00 36.66 37.00 24,043 +0.18(+0.50%)
Sep 02, 2009 36.72 36.97 36.72 36.82 33,663 -0.01(-0.02%)
Sep 01, 2009 37.22 37.58 36.77 36.83 106,644 -0.56(-1.49%)
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%)
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.