Skip to main content

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 29, 2009 13.68 13.83 13.60 13.83 95,787 +0.21(+1.54%)
May 28, 2009 13.54 13.64 13.40 13.62 139,316 +0.12(+0.90%)
May 27, 2009 13.75 13.78 13.48 13.49 176,452 -0.31(-2.25%)
May 26, 2009 13.56 13.84 13.53 13.80 343,097 +0.17(+1.26%)
May 22, 2009 13.60 13.74 13.56 13.63 85,469 +0.01(+0.09%)
May 21, 2009 13.73 13.73 13.50 13.62 260,055 -0.15(-1.08%)
May 20, 2009 13.80 13.94 13.77 13.77 158,716 +0.04(+0.26%)
May 19, 2009 13.66 13.78 13.61 13.73 181,686 +0.08(+0.61%)
May 18, 2009 13.51 13.66 13.44 13.65 161,137 +0.24(+1.79%)
May 15, 2009 13.36 13.50 13.36 13.41 206,310 +0.04(+0.27%)
May 14, 2009 13.36 13.47 13.32 13.38 1,662,721 +0.04(+0.27%)
May 13, 2009 13.32 13.35 13.22 13.34 204,149 -0.13(-0.94%)
May 12, 2009 13.37 13.54 13.33 13.47 178,110 +0.11(+0.81%)
May 11, 2009 13.39 13.45 13.32 13.36 194,182 -0.20(-1.44%)
May 08, 2009 13.49 13.60 13.43 13.55 368,774 +0.15(+1.15%)
May 07, 2009 13.62 13.62 13.32 13.40 266,929 -0.00(-0.02%)
May 06, 2009 13.39 13.44 13.32 13.40 188,202 +0.06(+0.44%)
May 05, 2009 13.33 13.45 13.26 13.34 313,108 -0.08(-0.62%)
May 04, 2009 13.07 13.43 13.07 13.43 374,612 +0.35(+2.69%)
May 01, 2009 13.04 13.07 12.93 13.07 713,155 +0.01(+0.08%)
Apr 30, 2009 13.32 13.33 13.00 13.06 1,416,978 +0.01(+0.11%)
Apr 29, 2009 13.16 13.18 12.99 13.05 217,722 +0.16(+1.26%)
Apr 28, 2009 12.74 12.98 12.74 12.89 172,026 +0.04(+0.30%)
Apr 27, 2009 12.79 13.03 12.79 12.85 180,926 -0.03(-0.25%)
Apr 24, 2009 12.78 12.98 12.78 12.88 277,477 +0.15(+1.19%)
Apr 23, 2009 12.72 12.84 12.61 12.73 475,495 -0.02(-0.19%)
Apr 22, 2009 12.76 12.92 12.70 12.75 221,038 -0.03(-0.23%)
Apr 21, 2009 12.85 12.85 12.62 12.78 170,625 +0.05(+0.42%)
Apr 20, 2009 12.82 12.95 12.71 12.73 304,549 -0.31(-2.38%)
Apr 17, 2009 12.90 13.10 12.90 13.04 241,147 +0.11(+0.86%)
Apr 16, 2009 12.74 12.96 12.70 12.93 475,468 +0.20(+1.59%)
Apr 15, 2009 12.47 12.74 12.47 12.73 216,868 +0.24(+1.95%)
Apr 14, 2009 12.63 12.63 12.46 12.48 278,976 -0.21(-1.66%)
Apr 13, 2009 12.71 12.75 12.63 12.69 359,530 -0.09(-0.69%)
Apr 09, 2009 13.00 13.00 12.71 12.78 292,843 +0.19(+1.50%)
Apr 08, 2009 12.51 12.60 12.47 12.59 187,503 +0.12(+1.00%)
Apr 07, 2009 12.55 12.59 12.44 12.47 246,739 -0.21(-1.68%)
Apr 06, 2009 12.57 12.71 12.54 12.68 181,162 -0.04(-0.30%)
Apr 03, 2009 12.66 12.72 12.54 12.72 270,620 +0.08(+0.61%)
Apr 02, 2009 12.58 12.83 12.55 12.64 552,250 +0.29(+2.37%)
Apr 01, 2009 12.05 12.41 11.98 12.35 2,078,708 +0.21(+1.71%)
Mar 31, 2009 12.27 12.35 12.14 12.14 80,766 -0.06(-0.49%)
Mar 30, 2009 12.37 12.37 12.06 12.20 183,793 -0.46(-3.60%)
Mar 26, 2009 12.46 12.68 12.44 12.66 356,265 +0.20(+1.62%)
Mar 25, 2009 12.43 12.60 12.25 12.46 310,258 +0.04(+0.35%)
Mar 24, 2009 12.44 12.52 12.26 12.41 264,854 -0.06(-0.45%)
Mar 23, 2009 12.23 12.49 12.21 12.47 271,292 +0.50(+4.15%)
Mar 20, 2009 11.95 12.15 11.93 11.97 152,268 -0.02(-0.17%)
Mar 19, 2009 12.23 12.23 11.93 11.99 241,902 -0.11(-0.93%)
Mar 18, 2009 12.08 12.27 11.90 12.11 418,446 +0.01(+0.12%)
Mar 17, 2009 11.88 12.09 11.88 12.09 132,042 +0.20(+1.66%)
Mar 16, 2009 12.08 12.10 11.82 11.89 340,467 +0.11(+0.95%)
Mar 13, 2009 11.71 11.81 11.60 11.78 0 +0.19(+1.66%)
Mar 12, 2009 11.25 11.62 11.21 11.59 154,347 +0.28(+2.46%)
Mar 11, 2009 11.34 11.37 11.24 11.31 168,131 +0.09(+0.79%)
Mar 10, 2009 11.16 11.24 11.04 11.22 298,132 +0.28(+2.59%)
Mar 09, 2009 10.91 11.12 10.90 10.94 486,923 -0.11(-0.99%)
Mar 06, 2009 11.14 11.20 10.83 11.05 0 +0.07(+0.62%)
Mar 05, 2009 11.11 11.24 10.96 10.98 608,161 -0.37(-3.23%)
Mar 04, 2009 11.36 11.50 11.19 11.35 251,858 +0.09(+0.81%)
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.