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 (%)
Mar 31, 2008 44.56 44.75 44.38 44.48 24,108 +0.15(+0.33%)
Mar 28, 2008 44.61 44.70 44.33 44.33 13,620 -0.18(-0.40%)
Mar 27, 2008 44.87 44.89 44.50 44.51 15,663 -0.09(-0.20%)
Mar 26, 2008 44.76 44.78 44.56 44.59 14,301 -0.30(-0.67%)
Mar 25, 2008 45.40 45.40 44.65 44.90 39,772 -0.10(-0.23%)
Mar 24, 2008 44.71 45.09 44.71 45.00 29,148 +0.57(+1.27%)
Mar 21, 2008 43.93 44.48 43.78 44.43 45,220 +0.00(+0.00%)
Mar 20, 2008 43.93 44.48 43.78 44.43 45,220 +0.76(+1.75%)
Mar 19, 2008 44.25 44.48 43.66 43.67 38,954 -0.23(-0.52%)
Mar 18, 2008 43.40 43.93 43.08 43.90 46,854 +1.17(+2.74%)
Mar 17, 2008 42.13 43.02 42.13 42.73 67,285 -0.38(-0.89%)
Mar 14, 2008 44.00 44.00 42.82 43.11 81,451 -0.60(-1.38%)
Mar 13, 2008 43.38 43.85 42.60 43.71 48,489 +0.02(+0.05%)
Mar 12, 2008 43.68 44.12 43.67 43.69 40,317 -0.07(-0.17%)
Mar 11, 2008 44.31 44.31 42.72 43.76 30,179 +0.79(+1.85%)
Mar 10, 2008 43.10 43.40 42.96 42.97 88,517 -0.27(-0.63%)
Mar 07, 2008 43.32 43.62 43.07 43.24 17,679 -0.32(-0.74%)
Mar 06, 2008 44.09 44.09 43.57 43.57 30,918 -0.60(-1.36%)
Mar 05, 2008 44.11 44.37 43.83 44.17 58,086 +0.28(+0.64%)
Mar 04, 2008 43.40 43.89 43.40 43.89 54,346 -0.05(-0.12%)
Mar 03, 2008 43.78 43.94 43.54 43.94 672,476 +0.18(+0.42%)
Feb 29, 2008 44.39 44.39 43.66 43.76 52,575 -0.87(-1.96%)
Feb 28, 2008 44.66 44.91 44.59 44.63 41,134 -0.38(-0.85%)
Feb 27, 2008 45.63 45.63 44.88 45.01 56,661 +0.04(+0.08%)
Feb 26, 2008 45.34 45.34 44.60 44.98 18,387 +0.35(+0.79%)
Feb 25, 2008 45.13 45.13 44.17 44.62 59,249 +0.43(+0.96%)
Feb 22, 2008 44.12 44.20 43.54 44.20 33,021 +0.30(+0.69%)
Feb 21, 2008 44.55 44.55 43.88 43.90 51,213 -0.22(-0.49%)
Feb 20, 2008 44.11 44.24 43.77 44.11 26,022 -0.08(-0.17%)
Feb 19, 2008 44.76 44.76 44.13 44.19 36,884 -0.01(-0.03%)
Feb 18, 2008 44.70 44.70 43.98 44.20 0 +0.00(+0.00%)
Feb 15, 2008 44.70 44.70 43.98 44.20 24,653 +0.18(+0.40%)
Feb 14, 2008 44.66 44.66 44.02 44.03 15,255 -0.47(-1.06%)
Feb 13, 2008 45.50 45.50 44.34 44.50 23,386 +0.19(+0.43%)
Feb 12, 2008 45.12 45.12 44.19 44.31 38,471 +0.42(+0.95%)
Feb 11, 2008 43.35 43.90 43.35 43.89 12,258 +0.42(+0.96%)
Feb 08, 2008 43.76 43.89 43.43 43.47 14,184 -0.35(-0.80%)
Feb 07, 2008 43.29 43.94 43.16 43.82 656,105 +0.59(+1.36%)
Feb 06, 2008 43.71 43.74 43.24 43.24 14,437 -0.22(-0.51%)
Feb 05, 2008 43.98 44.12 43.43 43.46 32,961 -0.89(-2.00%)
Feb 04, 2008 44.79 44.86 44.34 44.34 42,768 -0.43(-0.95%)
Feb 01, 2008 44.37 44.93 44.37 44.77 126,399 +0.59(+1.35%)
Jan 31, 2008 43.34 44.54 43.16 44.18 57,887 +0.57(+1.31%)
Jan 30, 2008 43.65 44.57 43.60 43.60 113,187 -0.36(-0.82%)
Jan 29, 2008 44.40 44.40 43.76 43.96 24,690 +0.02(+0.05%)
Jan 28, 2008 43.02 43.94 43.02 43.94 31,482 +0.71(+1.65%)
Jan 25, 2008 44.15 44.15 43.22 43.23 326,894 -0.54(-1.22%)
Jan 24, 2008 43.61 43.93 43.52 43.76 29,556 +0.15(+0.35%)
Jan 23, 2008 41.85 43.74 41.38 43.61 117,284 +0.73(+1.71%)
Jan 22, 2008 37.90 43.20 35.24 42.88 247,759 -0.65(-1.48%)
Jan 21, 2008 44.34 44.48 43.27 43.52 0 +0.00(+0.00%)
Jan 18, 2008 44.34 44.48 43.27 43.52 243,482 -0.54(-1.23%)
Jan 17, 2008 44.78 44.94 43.98 44.07 60,816 -0.72(-1.61%)
Jan 16, 2008 44.80 45.09 44.64 44.78 57,070 -0.13(-0.29%)
Jan 15, 2008 45.48 45.48 44.92 44.92 130,860 -0.80(-1.75%)
Jan 14, 2008 45.76 45.97 45.68 45.72 384,700 -0.06(-0.13%)
Jan 11, 2008 46.41 46.41 45.64 45.78 29,876 -1.03(-2.20%)
Jan 10, 2008 46.59 46.92 46.37 46.80 42,768 +0.35(+0.76%)
Jan 09, 2008 46.30 46.49 45.96 46.45 54,346 +0.23(+0.51%)
Jan 08, 2008 46.36 46.83 46.08 46.22 90,849 -0.03(-0.06%)
Jan 07, 2008 45.86 46.35 45.86 46.25 30,373 +0.60(+1.32%)
Jan 04, 2008 46.12 46.14 45.64 45.64 16,072 -0.60(-1.30%)
Jan 03, 2008 46.44 46.63 46.15 46.25 24,653 -0.07(-0.16%)
Jan 02, 2008 46.74 46.81 46.06 46.32 414,730 -0.61(-1.30%)
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.