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 (%)
Jul 31, 2008 42.43 42.56 42.05 42.09 28,126 -0.57(-1.33%)
Jul 30, 2008 42.61 42.96 42.35 42.66 44,061 +0.23(+0.55%)
Jul 29, 2008 42.42 42.44 41.79 42.42 55,347 +0.81(+1.94%)
Jul 28, 2008 41.82 41.99 41.56 41.61 24,627 -0.38(-0.91%)
Jul 25, 2008 42.06 42.21 41.95 42.00 76,561 -0.06(-0.14%)
Jul 24, 2008 42.53 42.72 42.01 42.05 29,569 -0.57(-1.33%)
Jul 23, 2008 42.22 42.66 42.11 42.62 61,995 +0.57(+1.34%)
Jul 22, 2008 41.71 42.09 41.33 42.05 43,359 +0.87(+2.10%)
Jul 21, 2008 41.60 41.60 41.06 41.19 42,544 -0.25(-0.60%)
Jul 18, 2008 41.48 41.48 41.20 41.44 37,889 -0.12(-0.28%)
Jul 17, 2008 41.39 41.63 41.07 41.55 72,337 +0.06(+0.14%)
Jul 16, 2008 40.78 41.50 40.78 41.50 50,960 +0.60(+1.47%)
Jul 15, 2008 40.05 41.16 40.05 40.89 61,784 +0.12(+0.29%)
Jul 14, 2008 40.84 41.20 40.61 40.78 57,468 +0.06(+0.14%)
Jul 11, 2008 40.48 40.81 40.41 40.72 44,043 -0.16(-0.40%)
Jul 10, 2008 40.84 41.06 40.56 40.88 44,235 -0.10(-0.23%)
Jul 09, 2008 41.19 41.48 40.97 40.97 29,878 -0.29(-0.71%)
Jul 08, 2008 40.75 41.29 40.57 41.27 70,154 +0.73(+1.79%)
Jul 07, 2008 40.97 40.97 40.32 40.54 71,353 -0.13(-0.32%)
Jul 04, 2008 40.48 40.82 40.46 40.67 20,761 +0.00(+0.00%)
Jul 03, 2008 40.48 40.82 40.46 40.67 20,761 +0.20(+0.49%)
Jul 02, 2008 40.78 40.79 40.48 40.48 40,552 -0.13(-0.33%)
Jul 01, 2008 40.31 40.64 40.09 40.61 91,096 +0.03(+0.07%)
Jun 30, 2008 40.53 40.97 39.98 40.58 121,298 -0.02(-0.05%)
Jun 27, 2008 41.03 41.16 40.56 40.60 43,376 -0.64(-1.55%)
Jun 26, 2008 41.67 41.79 41.20 41.24 15,742 -0.88(-2.09%)
Jun 25, 2008 41.93 42.40 41.80 42.12 23,051 +0.29(+0.68%)
Jun 24, 2008 41.75 42.09 41.62 41.83 57,741 -0.04(-0.09%)
Jun 23, 2008 42.27 42.27 41.82 41.87 29,686 -0.26(-0.61%)
Jun 20, 2008 42.31 42.47 41.99 42.13 22,066 -0.57(-1.34%)
Jun 19, 2008 42.64 42.80 42.48 42.70 27,344 +0.14(+0.33%)
Jun 18, 2008 42.93 42.93 42.50 42.56 60,008 -0.48(-1.13%)
Jun 17, 2008 43.51 43.51 43.04 43.05 32,821 -0.13(-0.31%)
Jun 16, 2008 43.54 43.54 42.93 43.18 18,093 -0.40(-0.91%)
Jun 13, 2008 43.46 43.59 43.29 43.57 15,347 +0.08(+0.19%)
Jun 12, 2008 43.52 43.78 43.38 43.49 35,558 +0.18(+0.42%)
Jun 11, 2008 43.68 43.68 43.26 43.31 42,436 -0.43(-0.97%)
Jun 10, 2008 43.75 43.91 43.09 43.74 22,438 +0.42(+0.97%)
Jun 09, 2008 43.33 43.54 43.08 43.32 22,016 -0.06(-0.14%)
Jun 06, 2008 44.06 44.08 43.32 43.38 19,958 -1.09(-2.46%)
Jun 05, 2008 44.24 44.51 44.15 44.47 26,764 +0.26(+0.60%)
Jun 04, 2008 43.91 44.34 43.91 44.20 165,658 +0.18(+0.40%)
Jun 03, 2008 44.25 44.32 43.87 44.03 33,606 -0.18(-0.42%)
Jun 02, 2008 44.63 44.63 43.94 44.21 86,158 -0.35(-0.79%)
May 30, 2008 44.59 44.61 44.44 44.56 24,752 +0.06(+0.13%)
May 29, 2008 43.98 44.68 43.98 44.51 15,440 +0.41(+0.93%)
May 28, 2008 44.41 44.41 43.96 44.09 48,018 -0.21(-0.46%)
May 27, 2008 44.08 44.37 44.04 44.30 20,267 +0.12(+0.28%)
May 26, 2008 44.29 44.29 44.09 44.18 0 +0.00(+0.00%)
May 23, 2008 44.29 44.29 44.09 44.18 35,044 -0.20(-0.45%)
May 22, 2008 44.16 44.46 44.16 44.37 64,413 +0.21(+0.48%)
May 21, 2008 44.78 44.78 44.05 44.16 71,417 -0.47(-1.05%)
May 20, 2008 45.02 45.02 44.54 44.63 15,316 -0.44(-0.98%)
May 19, 2008 44.95 45.30 44.95 45.07 10,791 +0.04(+0.10%)
May 16, 2008 45.14 45.14 44.84 45.03 17,354 -0.01(-0.02%)
May 15, 2008 44.66 45.03 44.52 45.03 19,397 +0.47(+1.05%)
May 14, 2008 44.60 44.81 44.56 44.56 20,245 +0.15(+0.33%)
May 13, 2008 44.42 44.44 44.22 44.42 47,595 +0.15(+0.33%)
May 12, 2008 43.96 44.27 43.93 44.27 27,948 +0.35(+0.80%)
May 09, 2008 43.73 43.99 43.73 43.92 23,114 -0.23(-0.53%)
May 08, 2008 44.33 44.33 44.02 44.15 18,551 +0.05(+0.12%)
May 07, 2008 44.79 44.79 44.07 44.10 15,991 -0.57(-1.27%)
May 06, 2008 44.40 44.76 44.27 44.67 24,450 +0.15(+0.33%)
May 05, 2008 44.45 44.59 44.37 44.52 36,495 -0.08(-0.18%)
May 02, 2008 44.92 44.92 44.54 44.60 76,400 +0.01(+0.02%)
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.