Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.15 (+0.23%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 40.54 40.98 39.98 40.59 121,272 -0.02(-0.05%)
Jun 27, 2008 41.04 41.17 40.56 40.61 43,366 -0.64(-1.55%)
Jun 26, 2008 41.68 41.80 41.21 41.25 15,739 -0.88(-2.09%)
Jun 25, 2008 41.94 42.41 41.81 42.13 23,046 +0.29(+0.68%)
Jun 24, 2008 41.76 42.10 41.63 41.84 57,729 -0.04(-0.09%)
Jun 23, 2008 42.28 42.28 41.83 41.88 29,679 -0.26(-0.61%)
Jun 20, 2008 42.32 42.48 42.00 42.14 22,062 -0.57(-1.34%)
Jun 19, 2008 42.65 42.81 42.49 42.71 27,338 +0.14(+0.33%)
Jun 18, 2008 42.94 42.94 42.51 42.57 59,995 -0.48(-1.13%)
Jun 17, 2008 43.52 43.52 43.05 43.05 32,814 -0.13(-0.31%)
Jun 16, 2008 43.55 43.55 42.94 43.19 18,089 -0.40(-0.91%)
Jun 13, 2008 43.47 43.60 43.30 43.58 15,344 +0.08(+0.19%)
Jun 12, 2008 43.53 43.79 43.38 43.50 35,550 +0.18(+0.42%)
Jun 11, 2008 43.69 43.69 43.27 43.32 42,427 -0.43(-0.97%)
Jun 10, 2008 43.76 43.91 43.10 43.74 22,433 +0.42(+0.97%)
Jun 09, 2008 43.34 43.54 43.09 43.33 22,011 -0.06(-0.14%)
Jun 06, 2008 44.07 44.09 43.33 43.38 19,954 -1.09(-2.46%)
Jun 05, 2008 44.25 44.52 44.16 44.48 26,758 +0.26(+0.60%)
Jun 04, 2008 43.92 44.35 43.92 44.21 165,622 +0.18(+0.40%)
Jun 03, 2008 44.26 44.33 43.88 44.04 33,598 -0.18(-0.42%)
Jun 02, 2008 44.64 44.64 43.95 44.22 86,140 -0.35(-0.79%)
May 30, 2008 44.60 44.62 44.45 44.57 24,747 +0.06(+0.13%)
May 29, 2008 43.99 44.69 43.99 44.52 15,437 +0.41(+0.93%)
May 28, 2008 44.42 44.42 43.97 44.10 48,007 -0.21(-0.46%)
May 27, 2008 44.09 44.38 44.05 44.31 20,263 +0.12(+0.28%)
May 26, 2008 44.30 44.30 44.10 44.19 0 +0.00(+0.00%)
May 23, 2008 44.30 44.30 44.10 44.19 35,037 -0.20(-0.45%)
May 22, 2008 44.17 44.47 44.17 44.38 64,399 +0.21(+0.48%)
May 21, 2008 44.79 44.79 44.06 44.17 71,401 -0.47(-1.05%)
May 20, 2008 45.03 45.03 44.54 44.64 15,313 -0.44(-0.98%)
May 19, 2008 44.96 45.31 44.96 45.08 10,789 +0.04(+0.10%)
May 16, 2008 45.15 45.15 44.85 45.04 17,350 -0.01(-0.02%)
May 15, 2008 44.67 45.04 44.53 45.04 19,392 +0.47(+1.05%)
May 14, 2008 44.61 44.82 44.57 44.57 20,241 +0.15(+0.33%)
May 13, 2008 44.43 44.45 44.23 44.43 47,585 +0.15(+0.33%)
May 12, 2008 43.96 44.28 43.94 44.28 27,942 +0.35(+0.80%)
May 09, 2008 43.74 44.00 43.74 43.93 23,109 -0.23(-0.53%)
May 08, 2008 44.34 44.34 44.03 44.16 18,547 +0.05(+0.12%)
May 07, 2008 44.80 44.80 44.07 44.11 15,988 -0.57(-1.27%)
May 06, 2008 44.41 44.77 44.28 44.68 24,445 +0.15(+0.33%)
May 05, 2008 44.46 44.60 44.38 44.53 36,487 -0.08(-0.18%)
May 02, 2008 44.93 44.93 44.54 44.61 76,384 +0.01(+0.02%)
May 01, 2008 44.30 44.73 44.30 44.60 620,867 +0.29(+0.65%)
Apr 30, 2008 44.77 44.97 44.32 44.32 45,353 -0.15(-0.33%)
Apr 29, 2008 44.57 44.60 44.29 44.46 16,943 -0.07(-0.17%)
Apr 28, 2008 44.70 44.74 44.50 44.54 20,930 +0.13(+0.30%)
Apr 25, 2008 44.70 44.70 44.16 44.41 586,905 -0.27(-0.61%)
Apr 24, 2008 44.68 44.88 44.37 44.68 26,787 -0.04(-0.08%)
Apr 23, 2008 44.77 44.85 44.39 44.71 21,427 +0.26(+0.59%)
Apr 22, 2008 44.88 44.88 44.31 44.45 27,232 -0.50(-1.11%)
Apr 21, 2008 44.73 44.99 44.63 44.95 40,123 +0.10(+0.23%)
Apr 18, 2008 45.18 45.18 44.70 44.85 41,410 +0.24(+0.54%)
Apr 17, 2008 44.65 44.72 44.46 44.60 26,253 -0.21(-0.48%)
Apr 16, 2008 44.59 44.82 44.50 44.82 21,574 +0.46(+1.04%)
Apr 15, 2008 44.35 44.42 44.12 44.35 36,235 +0.11(+0.25%)
Apr 14, 2008 44.31 44.34 44.18 44.24 18,545 -0.04(-0.08%)
Apr 11, 2008 43.99 44.55 43.99 44.28 39,899 -0.43(-0.95%)
Apr 10, 2008 44.38 44.92 44.38 44.71 19,589 +0.17(+0.38%)
Apr 09, 2008 45.04 45.04 44.48 44.54 18,928 -0.48(-1.06%)
Apr 08, 2008 44.97 45.07 44.88 45.01 335,812 -0.21(-0.47%)
Apr 07, 2008 45.62 45.62 45.18 45.23 48,615 -0.02(-0.05%)
Apr 04, 2008 45.15 45.46 45.10 45.25 19,881 +0.09(+0.20%)
Apr 03, 2008 44.93 45.22 44.88 45.16 46,300 +0.06(+0.13%)
Apr 02, 2008 45.58 45.58 45.04 45.10 33,908 -0.26(-0.58%)
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.