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 (%)
Feb 29, 2008 17.78 17.78 17.49 17.53 131,248 -0.35(-1.96%)
Feb 28, 2008 17.89 17.99 17.86 17.88 102,686 -0.15(-0.85%)
Feb 27, 2008 18.28 18.28 17.98 18.03 141,449 +0.01(+0.08%)
Feb 26, 2008 18.16 18.16 17.87 18.02 45,902 +0.14(+0.79%)
Feb 25, 2008 18.08 18.08 17.69 17.88 147,909 +0.17(+0.96%)
Feb 22, 2008 17.68 17.70 17.44 17.70 82,434 +0.12(+0.69%)
Feb 21, 2008 17.85 17.85 17.58 17.58 127,848 -0.09(-0.49%)
Feb 20, 2008 17.67 17.72 17.53 17.67 64,961 -0.03(-0.17%)
Feb 19, 2008 17.93 17.93 17.68 17.70 92,077 -0.01(-0.03%)
Feb 18, 2008 17.91 17.91 17.62 17.71 0 +0.00(+0.00%)
Feb 15, 2008 17.91 17.91 17.62 17.71 61,543 +0.07(+0.40%)
Feb 14, 2008 17.89 17.89 17.63 17.64 38,082 -0.19(-1.06%)
Feb 13, 2008 18.23 18.23 17.76 17.83 58,381 +0.08(+0.43%)
Feb 12, 2008 18.07 18.07 17.70 17.75 96,039 +0.17(+0.95%)
Feb 11, 2008 17.37 17.58 17.37 17.58 30,601 +0.17(+0.96%)
Feb 08, 2008 17.53 17.58 17.40 17.41 35,409 -0.14(-0.80%)
Feb 07, 2008 17.34 17.60 17.29 17.55 1,637,885 +0.24(+1.36%)
Feb 06, 2008 17.51 17.52 17.32 17.32 36,042 -0.09(-0.51%)
Feb 05, 2008 17.62 17.68 17.40 17.41 82,285 -0.36(-2.00%)
Feb 04, 2008 17.94 17.97 17.76 17.76 106,766 -0.17(-0.95%)
Feb 01, 2008 17.78 18.00 17.78 17.93 315,540 +0.24(+1.35%)
Jan 31, 2008 17.36 17.84 17.29 17.70 144,509 +0.23(+1.31%)
Jan 30, 2008 17.49 17.85 17.46 17.47 282,558 -0.14(-0.82%)
Jan 29, 2008 17.79 17.79 17.53 17.61 61,635 +0.01(+0.05%)
Jan 28, 2008 17.23 17.60 17.23 17.60 78,592 +0.29(+1.65%)
Jan 25, 2008 17.69 17.69 17.31 17.32 816,052 -0.21(-1.22%)
Jan 24, 2008 17.47 17.60 17.43 17.53 73,784 +0.06(+0.35%)
Jan 23, 2008 16.76 17.52 16.58 17.47 292,786 +0.29(+1.71%)
Jan 22, 2008 15.18 17.30 14.12 17.18 618,499 -0.26(-1.48%)
Jan 21, 2008 17.76 17.82 17.33 17.43 0 +0.00(+0.00%)
Jan 18, 2008 17.76 17.82 17.33 17.43 607,823 -0.22(-1.23%)
Jan 17, 2008 17.94 18.00 17.62 17.65 151,819 -0.29(-1.61%)
Jan 16, 2008 17.95 18.06 17.88 17.94 142,469 -0.05(-0.29%)
Jan 15, 2008 18.22 18.22 17.99 17.99 326,676 -0.32(-1.75%)
Jan 14, 2008 18.33 18.42 18.30 18.31 960,357 -0.02(-0.13%)
Jan 11, 2008 18.59 18.59 18.28 18.34 74,583 -0.41(-2.20%)
Jan 10, 2008 18.66 18.80 18.58 18.75 106,766 +0.14(+0.76%)
Jan 09, 2008 18.55 18.62 18.41 18.61 135,668 +0.09(+0.51%)
Jan 08, 2008 18.57 18.76 18.46 18.51 226,794 -0.01(-0.06%)
Jan 07, 2008 18.37 18.57 18.37 18.53 75,824 +0.24(+1.32%)
Jan 04, 2008 18.48 18.48 18.28 18.28 40,122 -0.24(-1.30%)
Jan 03, 2008 18.60 18.68 18.49 18.53 61,543 -0.03(-0.16%)
Jan 02, 2008 18.72 18.75 18.45 18.55 1,035,322 -0.24(-1.30%)
Jan 01, 2008 18.93 18.93 18.80 18.80 0 +0.00(+0.00%)
Dec 31, 2007 18.93 18.93 18.80 18.80 19,721 -0.16(-0.85%)
Dec 28, 2007 19.12 19.12 18.92 18.96 65,267 -0.01(-0.06%)
Dec 27, 2007 19.23 19.23 18.97 18.97 52,030 -0.30(-1.56%)
Dec 26, 2007 19.20 19.28 19.20 19.27 28,242 -0.01(-0.06%)
Dec 24, 2007 19.24 19.30 19.24 19.28 27,881 +0.07(+0.38%)
Dec 21, 2007 19.21 19.23 19.01 19.21 63,924 +0.21(+1.11%)
Dec 20, 2007 19.06 19.06 18.93 19.00 42,842 +0.08(+0.44%)
Dec 19, 2007 18.83 19.02 18.73 18.92 61,883 +0.10(+0.53%)
Dec 18, 2007 19.01 19.01 18.75 18.82 46,583 -0.08(-0.40%)
Dec 17, 2007 19.08 19.08 18.88 18.89 86,365 -0.22(-1.14%)
Dec 14, 2007 19.21 19.23 19.09 19.11 106,766 -0.18(-0.93%)
Dec 13, 2007 19.28 19.30 19.16 19.29 121,047 +0.01(+0.08%)
Dec 12, 2007 19.51 19.51 19.13 19.28 96,226 +0.15(+0.78%)
Dec 11, 2007 19.44 19.55 19.13 19.13 100,306 -0.36(-1.83%)
Dec 10, 2007 19.43 19.53 19.42 19.48 149,385 +0.07(+0.35%)
Dec 07, 2007 19.48 19.50 19.38 19.41 185,651 +0.02(+0.09%)
Dec 06, 2007 19.23 19.41 19.17 19.40 77,184 +0.20(+1.06%)
Dec 05, 2007 19.16 19.21 19.10 19.19 158,790 +0.13(+0.68%)
Dec 04, 2007 18.97 19.13 18.95 19.06 98,266 -0.06(-0.32%)
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.