Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 34.78 34.78 34.08 34.31 26,587 -0.16(-0.48%)
Jun 29, 2009 34.33 34.52 34.16 34.47 41,792 +0.30(+0.87%)
Jun 26, 2009 34.12 34.35 34.00 34.18 86,076 +0.03(+0.09%)
Jun 25, 2009 33.71 34.22 33.71 34.15 87,325 +0.56(+1.66%)
Jun 24, 2009 33.74 34.00 33.46 33.59 30,601 -0.18(-0.54%)
Jun 23, 2009 34.06 34.06 33.73 33.77 68,327 -0.15(-0.43%)
Jun 22, 2009 34.04 34.17 33.89 33.92 61,458 -0.37(-1.09%)
Jun 19, 2009 34.65 34.76 34.26 34.29 34,894 -0.18(-0.53%)
Jun 18, 2009 33.96 34.61 33.96 34.48 76,244 +0.54(+1.60%)
Jun 17, 2009 33.79 34.17 33.79 33.93 46,021 +0.10(+0.28%)
Jun 16, 2009 34.41 34.44 33.84 33.84 68,528 -0.60(-1.75%)
Jun 15, 2009 34.81 34.81 34.37 34.44 38,200 -0.64(-1.82%)
Jun 12, 2009 34.90 35.13 34.78 35.08 41,408 +0.06(+0.17%)
Jun 11, 2009 35.12 35.42 35.01 35.02 41,576 -0.01(-0.02%)
Jun 10, 2009 35.42 35.44 34.71 35.03 44,888 -0.15(-0.44%)
Jun 09, 2009 35.31 35.37 35.04 35.18 55,578 -0.12(-0.33%)
Jun 08, 2009 35.03 35.47 34.90 35.30 37,813 +0.00(+0.00%)
Jun 05, 2009 35.68 35.73 35.09 35.30 67,915 -0.11(-0.30%)
Jun 04, 2009 35.31 35.44 34.97 35.41 36,785 +0.19(+0.53%)
Jun 03, 2009 35.31 35.37 34.96 35.22 40,727 -0.32(-0.89%)
Jun 02, 2009 35.04 35.66 34.97 35.53 66,374 +0.50(+1.42%)
Jun 01, 2009 34.70 35.14 34.67 35.04 67,648 +0.76(+2.23%)
May 29, 2009 33.90 34.27 33.71 34.27 38,641 +0.52(+1.54%)
May 28, 2009 33.57 33.82 33.23 33.75 56,201 +0.30(+0.90%)
May 27, 2009 34.09 34.15 33.41 33.45 71,182 -0.77(-2.25%)
May 26, 2009 33.63 34.32 33.54 34.22 138,408 +0.43(+1.26%)
May 22, 2009 33.72 34.07 33.63 33.79 34,479 +0.03(+0.09%)
May 21, 2009 34.04 34.04 33.46 33.77 104,908 -0.37(-1.08%)
May 20, 2009 34.22 34.54 34.13 34.13 64,027 +0.09(+0.26%)
May 19, 2009 33.87 34.17 33.75 34.04 73,293 +0.21(+0.61%)
May 18, 2009 33.49 33.86 33.31 33.84 65,004 +0.59(+1.79%)
May 15, 2009 33.11 33.48 33.11 33.24 83,227 +0.09(+0.27%)
May 14, 2009 33.12 33.40 33.02 33.16 670,757 +0.09(+0.27%)
May 13, 2009 33.02 33.10 32.76 33.07 82,355 -0.31(-0.94%)
May 12, 2009 33.15 33.56 33.05 33.38 71,851 +0.27(+0.81%)
May 11, 2009 33.19 33.34 33.03 33.11 78,334 -0.48(-1.44%)
May 08, 2009 33.44 33.71 33.29 33.60 148,767 +0.38(+1.15%)
May 07, 2009 33.77 33.77 33.03 33.21 107,681 -0.01(-0.02%)
May 06, 2009 33.20 33.31 33.02 33.22 75,922 +0.15(+0.44%)
May 05, 2009 33.05 33.34 32.88 33.07 126,310 -0.21(-0.62%)
May 04, 2009 32.40 33.28 32.40 33.28 151,122 +0.87(+2.69%)
May 01, 2009 32.33 32.41 32.04 32.41 287,693 +0.02(+0.08%)
Apr 30, 2009 33.02 33.04 32.23 32.38 571,622 +0.04(+0.11%)
Apr 29, 2009 32.62 32.68 32.21 32.35 87,831 +0.40(+1.26%)
Apr 28, 2009 31.57 32.18 31.57 31.94 69,397 +0.10(+0.30%)
Apr 27, 2009 31.70 32.29 31.70 31.85 72,987 -0.08(-0.25%)
Apr 24, 2009 31.67 32.18 31.67 31.93 111,937 +0.37(+1.19%)
Apr 23, 2009 31.53 31.83 31.26 31.56 191,819 -0.06(-0.19%)
Apr 22, 2009 31.62 32.03 31.48 31.61 89,168 -0.07(-0.23%)
Apr 21, 2009 31.86 31.86 31.29 31.69 68,831 +0.13(+0.42%)
Apr 20, 2009 31.78 32.11 31.51 31.56 122,858 -0.77(-2.38%)
Apr 17, 2009 31.97 32.48 31.97 32.33 97,281 +0.28(+0.86%)
Apr 16, 2009 31.58 32.12 31.47 32.05 191,808 +0.50(+1.59%)
Apr 15, 2009 30.92 31.59 30.91 31.55 87,486 +0.60(+1.95%)
Apr 14, 2009 31.30 31.30 30.89 30.95 112,541 -0.52(-1.66%)
Apr 13, 2009 31.52 31.60 31.32 31.47 145,037 -0.22(-0.69%)
Apr 09, 2009 32.22 32.22 31.50 31.69 118,135 +0.47(+1.50%)
Apr 08, 2009 31.00 31.22 30.90 31.22 75,640 +0.31(+1.00%)
Apr 07, 2009 31.10 31.21 30.84 30.91 99,536 -0.53(-1.68%)
Apr 06, 2009 31.17 31.50 31.09 31.44 73,082 -0.10(-0.30%)
Apr 03, 2009 31.39 31.53 31.09 31.53 109,170 +0.19(+0.61%)
Apr 02, 2009 31.19 31.81 31.10 31.34 222,783 +0.73(+2.37%)
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.