US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.86 17.87 17.80 17.85 61,792 +0.02(+0.13%)
May 29, 2008 17.62 17.90 17.62 17.83 38,544 +0.16(+0.93%)
May 28, 2008 17.79 17.79 17.61 17.66 119,871 -0.08(-0.46%)
May 27, 2008 17.66 17.77 17.64 17.75 50,595 +0.05(+0.28%)
May 26, 2008 17.74 17.74 17.66 17.70 0 +0.00(+0.00%)
May 23, 2008 17.74 17.74 17.66 17.70 87,484 -0.08(-0.45%)
May 22, 2008 17.69 17.81 17.69 17.78 160,799 +0.09(+0.48%)
May 21, 2008 17.94 17.94 17.65 17.69 178,283 -0.19(-1.05%)
May 20, 2008 18.03 18.03 17.84 17.88 38,235 -0.18(-0.98%)
May 19, 2008 18.00 18.15 18.00 18.05 26,939 +0.02(+0.10%)
May 16, 2008 18.08 18.08 17.96 18.04 43,322 -0.00(-0.02%)
May 15, 2008 17.89 18.04 17.83 18.04 48,422 +0.19(+1.05%)
May 14, 2008 17.87 17.95 17.85 17.85 50,540 +0.06(+0.33%)
May 13, 2008 17.79 17.80 17.71 17.79 118,817 +0.06(+0.33%)
May 12, 2008 17.61 17.73 17.60 17.73 69,769 +0.14(+0.80%)
May 09, 2008 17.52 17.62 17.52 17.59 57,701 -0.09(-0.53%)
May 08, 2008 17.76 17.76 17.63 17.69 46,310 +0.02(+0.12%)
May 07, 2008 17.94 17.94 17.65 17.67 39,921 -0.23(-1.27%)
May 06, 2008 17.79 17.93 17.73 17.89 61,037 +0.06(+0.33%)
May 05, 2008 17.80 17.86 17.78 17.83 91,105 -0.03(-0.18%)
May 02, 2008 18.00 18.00 17.84 17.87 190,725 +0.00(+0.02%)
May 01, 2008 17.74 17.91 17.74 17.86 1,550,248 +0.11(+0.65%)
Apr 30, 2008 17.93 18.01 17.75 17.75 113,244 -0.06(-0.33%)
Apr 29, 2008 17.85 17.86 17.74 17.81 42,305 -0.03(-0.16%)
Apr 28, 2008 17.90 17.92 17.82 17.84 52,261 +0.05(+0.30%)
Apr 25, 2008 17.90 17.90 17.69 17.78 1,465,450 -0.11(-0.61%)
Apr 24, 2008 17.89 17.97 17.77 17.89 66,885 -0.01(-0.08%)
Apr 23, 2008 17.93 17.96 17.78 17.91 53,502 +0.11(+0.59%)
Apr 22, 2008 17.97 17.97 17.75 17.80 67,997 -0.20(-1.11%)
Apr 21, 2008 17.91 18.02 17.88 18.00 100,184 +0.04(+0.23%)
Apr 18, 2008 18.09 18.09 17.90 17.96 103,397 +0.10(+0.54%)
Apr 17, 2008 17.88 17.91 17.80 17.86 65,552 -0.09(-0.47%)
Apr 16, 2008 17.86 17.95 17.82 17.95 53,869 +0.19(+1.04%)
Apr 15, 2008 17.76 17.79 17.67 17.76 90,476 +0.04(+0.25%)
Apr 14, 2008 17.75 17.76 17.70 17.72 46,307 -0.01(-0.08%)
Apr 11, 2008 17.62 17.84 17.62 17.73 99,626 -0.17(-0.95%)
Apr 10, 2008 17.77 17.99 17.77 17.90 48,912 +0.07(+0.38%)
Apr 09, 2008 18.04 18.04 17.81 17.84 47,263 -0.19(-1.06%)
Apr 08, 2008 18.01 18.05 17.98 18.03 838,494 -0.09(-0.47%)
Apr 07, 2008 18.27 18.27 18.10 18.11 121,387 -0.01(-0.05%)
Apr 04, 2008 18.08 18.21 18.06 18.12 49,643 +0.04(+0.20%)
Apr 03, 2008 17.99 18.11 17.98 18.09 115,607 +0.02(+0.13%)
Apr 02, 2008 18.25 18.25 18.04 18.06 84,665 -0.11(-0.58%)
Apr 01, 2008 18.13 18.17 17.82 18.17 296,159 +0.35(+1.98%)
Mar 31, 2008 17.85 17.93 17.78 17.82 60,183 +0.06(+0.33%)
Mar 28, 2008 17.87 17.91 17.76 17.76 34,002 -0.07(-0.40%)
Mar 27, 2008 17.97 17.98 17.83 17.83 39,102 -0.04(-0.20%)
Mar 26, 2008 17.93 17.94 17.85 17.86 35,702 -0.12(-0.67%)
Mar 25, 2008 18.19 18.19 17.89 17.98 99,286 -0.04(-0.23%)
Mar 24, 2008 17.91 18.06 17.91 18.03 72,764 +0.23(+1.27%)
Mar 21, 2008 17.60 17.82 17.54 17.80 112,887 +0.00(+0.00%)
Mar 20, 2008 17.60 17.82 17.54 17.80 112,887 +0.31(+1.75%)
Mar 19, 2008 17.73 17.82 17.49 17.49 97,246 -0.09(-0.52%)
Mar 18, 2008 17.38 17.60 17.26 17.59 116,967 +0.47(+2.74%)
Mar 17, 2008 16.88 17.23 16.88 17.12 167,970 -0.15(-0.89%)
Mar 14, 2008 17.63 17.63 17.15 17.27 203,333 -0.24(-1.38%)
Mar 13, 2008 17.38 17.57 17.06 17.51 121,047 +0.01(+0.05%)
Mar 12, 2008 17.50 17.67 17.49 17.50 100,646 -0.03(-0.17%)
Mar 11, 2008 17.75 17.75 17.11 17.53 75,338 +0.32(+1.85%)
Mar 10, 2008 17.26 17.38 17.21 17.21 220,973 -0.11(-0.63%)
Mar 07, 2008 17.35 17.47 17.25 17.32 44,134 -0.13(-0.74%)
Mar 06, 2008 17.66 17.66 17.45 17.45 77,184 -0.24(-1.36%)
Mar 05, 2008 17.67 17.77 17.56 17.69 145,005 +0.11(+0.64%)
Mar 04, 2008 17.39 17.58 17.39 17.58 135,668 -0.02(-0.12%)
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.