Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 42.51 43.36 41.04 42.15 362,741 +0.77(+1.87%)
Sep 29, 2008 43.08 43.74 41.20 41.38 343,504 -1.64(-3.81%)
Sep 26, 2008 42.44 43.02 41.90 43.02 0 -0.01(-0.02%)
Sep 25, 2008 42.80 43.23 42.75 43.02 193,165 +0.75(+1.77%)
Sep 24, 2008 42.35 42.44 41.99 42.28 49,621 -0.12(-0.29%)
Sep 23, 2008 43.26 43.49 42.38 42.40 310,207 -0.81(-1.87%)
Sep 22, 2008 46.01 46.65 42.91 43.21 321,902 -2.97(-6.42%)
Sep 19, 2008 48.47 52.78 44.10 46.18 0 +2.33(+5.32%)
Sep 18, 2008 43.03 44.37 42.89 43.84 150,248 +0.88(+2.06%)
Sep 17, 2008 43.64 44.00 42.96 42.96 116,582 -1.48(-3.34%)
Sep 16, 2008 44.77 44.77 43.70 44.44 105,827 +0.24(+0.55%)
Sep 15, 2008 44.27 45.00 44.02 44.20 208,504 -0.80(-1.78%)
Sep 12, 2008 44.61 45.00 44.46 45.00 83,718 +0.15(+0.33%)
Sep 11, 2008 43.98 44.85 43.92 44.85 309,391 +0.59(+1.34%)
Sep 10, 2008 44.25 44.47 44.21 44.26 161,525 +0.06(+0.13%)
Sep 09, 2008 44.84 45.07 44.19 44.20 52,940 -0.34(-0.76%)
Sep 08, 2008 45.01 45.24 44.11 44.54 314,642 +0.91(+2.09%)
Sep 05, 2008 43.00 43.71 42.96 43.63 0 +0.45(+1.04%)
Sep 04, 2008 43.72 43.88 43.16 43.18 192,592 -0.72(-1.64%)
Sep 03, 2008 43.95 44.07 43.73 43.90 117,825 +0.07(+0.15%)
Sep 02, 2008 44.19 44.43 43.83 43.83 27,667 +0.37(+0.86%)
Aug 29, 2008 43.73 43.99 43.44 43.46 39,567 -0.43(-0.99%)
Aug 28, 2008 43.83 43.93 43.51 43.89 44,535 +0.36(+0.83%)
Aug 27, 2008 43.28 43.61 43.26 43.53 16,439 +0.15(+0.36%)
Aug 26, 2008 43.64 43.66 43.22 43.38 28,904 -0.18(-0.42%)
Aug 25, 2008 43.83 44.04 43.43 43.56 48,435 -0.61(-1.39%)
Aug 22, 2008 43.99 44.23 43.85 44.17 49,913 +0.49(+1.12%)
Aug 21, 2008 43.43 43.72 43.28 43.69 163,333 -0.20(-0.45%)
Aug 20, 2008 44.10 44.10 43.55 43.88 102,034 -0.08(-0.18%)
Aug 19, 2008 44.90 44.90 43.88 43.96 304,739 -0.40(-0.91%)
Aug 18, 2008 44.71 44.90 44.28 44.37 28,006 -0.41(-0.92%)
Aug 15, 2008 44.86 44.96 44.48 44.78 0 +0.31(+0.69%)
Aug 14, 2008 44.16 44.83 44.05 44.47 40,300 +0.12(+0.28%)
Aug 13, 2008 44.60 44.60 44.06 44.35 72,089 -0.20(-0.45%)
Aug 12, 2008 44.85 44.85 44.44 44.54 50,498 +0.10(+0.23%)
Aug 11, 2008 44.02 44.76 44.02 44.44 33,624 +0.25(+0.57%)
Aug 08, 2008 43.19 44.30 43.13 44.19 51,664 +1.04(+2.42%)
Aug 07, 2008 43.69 43.69 43.07 43.15 118,406 -0.59(-1.34%)
Aug 06, 2008 43.45 43.79 43.28 43.74 53,651 +0.23(+0.52%)
Aug 05, 2008 42.98 43.59 42.96 43.51 46,730 +0.93(+2.19%)
Aug 04, 2008 42.22 42.78 42.14 42.58 65,268 +0.41(+0.98%)
Aug 01, 2008 41.98 42.36 41.97 42.17 96,851 +0.07(+0.16%)
Jul 31, 2008 42.44 42.57 42.06 42.10 28,120 -0.57(-1.33%)
Jul 30, 2008 42.62 42.97 42.36 42.66 44,051 +0.23(+0.55%)
Jul 29, 2008 42.43 42.45 41.80 42.43 55,335 +0.81(+1.94%)
Jul 28, 2008 41.83 42.00 41.57 41.62 24,622 -0.38(-0.91%)
Jul 25, 2008 42.07 42.22 41.96 42.00 76,545 -0.06(-0.14%)
Jul 24, 2008 42.54 42.73 42.02 42.06 29,562 -0.57(-1.33%)
Jul 23, 2008 42.22 42.66 42.12 42.63 61,982 +0.57(+1.34%)
Jul 22, 2008 41.72 42.10 41.34 42.06 43,350 +0.87(+2.10%)
Jul 21, 2008 41.61 41.61 41.06 41.20 42,534 -0.25(-0.60%)
Jul 18, 2008 41.49 41.49 41.21 41.45 37,881 -0.12(-0.28%)
Jul 17, 2008 41.39 41.64 41.08 41.56 72,322 +0.06(+0.14%)
Jul 16, 2008 40.79 41.50 40.79 41.50 50,949 +0.60(+1.47%)
Jul 15, 2008 40.06 41.16 40.06 40.90 61,771 +0.12(+0.29%)
Jul 14, 2008 40.84 41.21 40.62 40.79 57,455 +0.06(+0.14%)
Jul 11, 2008 40.48 40.82 40.42 40.73 44,034 -0.16(-0.39%)
Jul 10, 2008 40.84 41.06 40.57 40.89 44,226 -0.10(-0.23%)
Jul 09, 2008 41.20 41.49 40.98 40.98 29,871 -0.29(-0.71%)
Jul 08, 2008 40.76 41.30 40.58 41.28 70,139 +0.73(+1.79%)
Jul 07, 2008 40.98 40.98 40.33 40.55 71,337 -0.13(-0.32%)
Jul 04, 2008 40.49 40.83 40.46 40.68 20,757 +0.00(+0.00%)
Jul 03, 2008 40.49 40.83 40.46 40.68 20,757 +0.20(+0.49%)
Jul 02, 2008 40.79 40.80 40.48 40.48 40,544 -0.13(-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.