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 (%)
Feb 29, 2008 44.40 44.40 43.67 43.77 52,564 -0.87(-1.96%)
Feb 28, 2008 44.67 44.92 44.60 44.64 41,125 -0.38(-0.85%)
Feb 27, 2008 45.64 45.64 44.89 45.02 56,649 +0.04(+0.08%)
Feb 26, 2008 45.35 45.35 44.61 44.99 18,383 +0.35(+0.79%)
Feb 25, 2008 45.14 45.14 44.17 44.63 59,237 +0.43(+0.96%)
Feb 22, 2008 44.13 44.21 43.55 44.21 33,014 +0.30(+0.69%)
Feb 21, 2008 44.56 44.56 43.89 43.91 51,202 -0.22(-0.49%)
Feb 20, 2008 44.12 44.25 43.78 44.12 26,016 -0.08(-0.17%)
Feb 19, 2008 44.77 44.77 44.14 44.20 36,876 -0.01(-0.03%)
Feb 18, 2008 44.71 44.71 43.99 44.21 0 +0.00(+0.00%)
Feb 15, 2008 44.71 44.71 43.99 44.21 24,648 +0.18(+0.40%)
Feb 14, 2008 44.67 44.67 44.03 44.04 15,251 -0.47(-1.06%)
Feb 13, 2008 45.51 45.51 44.35 44.51 23,381 +0.19(+0.43%)
Feb 12, 2008 45.12 45.12 44.20 44.32 38,463 +0.42(+0.95%)
Feb 11, 2008 43.36 43.91 43.36 43.90 12,255 +0.42(+0.96%)
Feb 08, 2008 43.77 43.90 43.44 43.48 14,181 -0.35(-0.80%)
Feb 07, 2008 43.30 43.95 43.17 43.83 655,965 +0.59(+1.36%)
Feb 06, 2008 43.72 43.74 43.25 43.25 14,434 -0.22(-0.51%)
Feb 05, 2008 43.99 44.13 43.44 43.47 32,954 -0.89(-2.00%)
Feb 04, 2008 44.80 44.87 44.35 44.35 42,759 -0.43(-0.95%)
Feb 01, 2008 44.38 44.94 44.38 44.78 126,372 +0.59(+1.35%)
Jan 31, 2008 43.35 44.54 43.16 44.19 57,875 +0.57(+1.31%)
Jan 30, 2008 43.66 44.58 43.60 43.61 113,163 -0.36(-0.82%)
Jan 29, 2008 44.41 44.41 43.77 43.97 24,684 +0.02(+0.05%)
Jan 28, 2008 43.02 43.95 43.02 43.95 31,475 +0.71(+1.65%)
Jan 25, 2008 44.16 44.16 43.23 43.24 326,825 -0.54(-1.22%)
Jan 24, 2008 43.62 43.94 43.53 43.77 29,550 +0.15(+0.35%)
Jan 23, 2008 41.86 43.74 41.39 43.62 117,259 +0.73(+1.71%)
Jan 22, 2008 37.91 43.21 35.25 42.89 247,706 -0.65(-1.48%)
Jan 21, 2008 44.35 44.49 43.27 43.53 0 +0.00(+0.00%)
Jan 18, 2008 44.35 44.49 43.27 43.53 243,430 -0.54(-1.23%)
Jan 17, 2008 44.79 44.95 43.99 44.07 60,803 -0.72(-1.61%)
Jan 16, 2008 44.81 45.10 44.65 44.79 57,058 -0.13(-0.29%)
Jan 15, 2008 45.48 45.48 44.93 44.93 130,832 -0.80(-1.75%)
Jan 14, 2008 45.77 45.98 45.69 45.73 384,618 -0.06(-0.13%)
Jan 11, 2008 46.42 46.42 45.65 45.79 29,870 -1.03(-2.20%)
Jan 10, 2008 46.60 46.93 46.38 46.81 42,759 +0.35(+0.76%)
Jan 09, 2008 46.31 46.50 45.97 46.46 54,334 +0.23(+0.51%)
Jan 08, 2008 46.37 46.84 46.09 46.23 90,830 -0.03(-0.06%)
Jan 07, 2008 45.87 46.36 45.87 46.26 30,367 +0.60(+1.32%)
Jan 04, 2008 46.13 46.15 45.65 45.65 16,068 -0.60(-1.30%)
Jan 03, 2008 46.45 46.64 46.16 46.26 24,648 -0.07(-0.16%)
Jan 02, 2008 46.75 46.82 46.07 46.33 414,641 -0.61(-1.30%)
Jan 01, 2008 47.26 47.26 46.94 46.94 0 +0.00(+0.00%)
Dec 31, 2007 47.26 47.26 46.94 46.94 7,898 -0.40(-0.85%)
Dec 28, 2007 47.75 47.75 47.24 47.34 26,139 -0.03(-0.06%)
Dec 27, 2007 48.03 48.03 47.37 47.37 20,837 -0.75(-1.56%)
Dec 26, 2007 47.94 48.15 47.94 48.12 11,310 -0.03(-0.06%)
Dec 24, 2007 48.05 48.18 48.04 48.15 11,166 +0.18(+0.38%)
Dec 21, 2007 47.97 48.02 47.47 47.97 25,601 +0.53(+1.11%)
Dec 20, 2007 47.59 47.59 47.25 47.44 17,158 +0.21(+0.44%)
Dec 19, 2007 47.02 47.50 46.78 47.23 24,784 +0.25(+0.53%)
Dec 18, 2007 47.47 47.47 46.82 46.98 18,656 -0.19(-0.40%)
Dec 17, 2007 47.63 47.63 47.14 47.17 34,588 -0.54(-1.14%)
Dec 14, 2007 47.96 48.02 47.67 47.72 42,759 -0.45(-0.93%)
Dec 13, 2007 48.13 48.19 47.83 48.17 48,479 +0.04(+0.08%)
Dec 12, 2007 48.71 48.71 47.78 48.13 38,538 +0.37(+0.78%)
Dec 11, 2007 48.53 48.82 47.75 47.75 40,172 -0.89(-1.83%)
Dec 10, 2007 48.51 48.75 48.49 48.64 59,828 +0.17(+0.35%)
Dec 07, 2007 48.64 48.69 48.38 48.47 74,352 +0.04(+0.09%)
Dec 06, 2007 48.02 48.47 47.87 48.43 30,912 +0.51(+1.06%)
Dec 05, 2007 47.84 47.97 47.70 47.92 63,594 +0.32(+0.68%)
Dec 04, 2007 47.36 47.75 47.33 47.60 39,355 -0.15(-0.32%)
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.