Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.67 +0.13 (+0.20%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.13 39.27 38.42 38.49 115,076 -0.70(-1.79%)
Oct 29, 2009 38.87 39.30 38.82 39.19 71,489 +0.65(+1.69%)
Oct 28, 2009 38.81 38.99 38.53 38.54 43,452 -0.45(-1.15%)
Oct 27, 2009 39.03 39.14 38.72 38.98 33,987 -0.06(-0.16%)
Oct 26, 2009 39.51 39.74 39.01 39.05 15,778 -0.41(-1.05%)
Oct 23, 2009 39.46 39.48 39.34 39.46 34,717 -0.43(-1.07%)
Oct 22, 2009 39.65 40.06 39.40 39.89 38,557 +0.14(+0.35%)
Oct 21, 2009 39.79 40.19 39.71 39.75 48,671 -0.12(-0.29%)
Oct 20, 2009 39.79 39.90 39.79 39.87 20,588 -0.12(-0.29%)
Oct 19, 2009 39.81 40.20 39.76 39.98 26,682 +0.21(+0.52%)
Oct 16, 2009 39.68 39.86 39.65 39.78 30,660 -0.03(-0.07%)
Oct 15, 2009 39.59 39.81 39.54 39.81 15,606 +0.17(+0.42%)
Oct 14, 2009 39.70 39.72 39.51 39.64 16,750 +0.29(+0.73%)
Oct 13, 2009 39.38 39.44 39.21 39.35 28,454 -0.15(-0.37%)
Oct 12, 2009 39.60 39.70 39.38 39.50 24,123 +0.19(+0.49%)
Oct 09, 2009 39.29 39.31 39.10 39.31 25,582 +0.08(+0.19%)
Oct 08, 2009 39.11 39.27 38.97 39.23 65,257 +0.39(+1.01%)
Oct 07, 2009 38.89 38.89 38.75 38.84 12,461 +0.08(+0.21%)
Oct 06, 2009 38.66 38.97 38.66 38.76 64,074 +0.32(+0.84%)
Oct 05, 2009 38.21 38.47 37.99 38.43 36,792 +0.24(+0.63%)
Oct 02, 2009 37.86 38.29 37.86 38.19 53,386 +0.06(+0.16%)
Oct 01, 2009 38.65 38.65 38.09 38.13 175,406 -0.65(-1.68%)
Sep 30, 2009 38.75 38.90 38.45 38.79 30,149 +0.08(+0.21%)
Sep 29, 2009 38.70 38.81 38.62 38.71 29,819 +0.10(+0.27%)
Sep 28, 2009 38.35 38.78 38.35 38.60 10,113 +0.32(+0.82%)
Sep 25, 2009 38.32 38.52 38.26 38.29 66,807 -0.11(-0.29%)
Sep 24, 2009 38.65 38.80 38.27 38.40 49,625 -0.23(-0.59%)
Sep 23, 2009 38.70 39.07 38.63 38.63 32,068 +0.01(+0.04%)
Sep 22, 2009 38.73 38.73 38.51 38.61 31,391 -0.16(-0.42%)
Sep 21, 2009 38.68 38.79 38.57 38.77 22,369 -0.21(-0.55%)
Sep 18, 2009 38.83 39.07 38.81 38.98 36,286 +0.46(+1.18%)
Sep 17, 2009 38.44 38.76 38.44 38.53 91,442 +0.27(+0.71%)
Sep 16, 2009 38.38 38.54 38.12 38.26 99,016 +0.03(+0.08%)
Sep 15, 2009 38.24 38.32 38.07 38.23 56,389 -0.06(-0.15%)
Sep 14, 2009 38.10 38.30 37.99 38.29 29,413 +0.04(+0.10%)
Sep 11, 2009 38.18 38.32 38.13 38.25 21,498 +0.15(+0.39%)
Sep 10, 2009 37.85 38.11 37.85 38.10 87,847 +0.21(+0.56%)
Sep 09, 2009 37.74 37.98 37.67 37.89 19,082 +0.10(+0.25%)
Sep 08, 2009 37.53 37.80 37.50 37.80 35,626 +0.49(+1.32%)
Sep 04, 2009 36.93 37.35 36.89 37.30 30,092 +0.30(+0.81%)
Sep 03, 2009 36.89 37.00 36.66 37.00 24,043 +0.18(+0.50%)
Sep 02, 2009 36.72 36.97 36.72 36.82 33,663 -0.01(-0.02%)
Sep 01, 2009 37.22 37.58 36.77 36.83 106,644 -0.56(-1.49%)
Aug 31, 2009 37.14 37.38 37.14 37.38 40,281 +0.01(+0.04%)
Aug 28, 2009 37.78 37.78 37.23 37.37 25,486 -0.16(-0.43%)
Aug 27, 2009 37.48 37.62 37.17 37.53 33,416 +0.01(+0.02%)
Aug 26, 2009 37.31 37.71 37.31 37.52 57,913 +0.07(+0.20%)
Aug 25, 2009 37.60 37.75 37.44 37.45 29,308 -0.01(-0.02%)
Aug 24, 2009 37.63 38.02 37.33 37.46 50,213 -0.12(-0.33%)
Aug 21, 2009 37.26 37.66 37.26 37.58 142,312 +0.44(+1.19%)
Aug 20, 2009 37.00 37.19 36.98 37.14 25,153 +0.26(+0.69%)
Aug 19, 2009 36.39 36.94 36.39 36.89 17,753 +0.26(+0.70%)
Aug 18, 2009 36.35 36.72 36.35 36.63 35,183 +0.25(+0.69%)
Aug 17, 2009 36.50 36.60 36.31 36.38 47,391 -0.48(-1.29%)
Aug 14, 2009 37.13 37.21 36.65 36.86 23,789 -0.20(-0.53%)
Aug 13, 2009 37.13 37.13 36.80 37.05 41,312 +0.06(+0.16%)
Aug 12, 2009 36.95 37.24 36.94 37.00 114,511 -0.04(-0.12%)
Aug 11, 2009 37.05 37.18 36.98 37.04 66,554 -0.17(-0.45%)
Aug 10, 2009 37.22 37.22 37.06 37.21 48,079 -0.16(-0.42%)
Aug 07, 2009 37.30 37.49 37.11 37.37 43,013 +0.30(+0.82%)
Aug 06, 2009 37.58 37.58 36.93 37.06 48,528 -0.34(-0.90%)
Aug 05, 2009 37.62 37.62 37.19 37.40 24,205 -0.25(-0.66%)
Aug 04, 2009 37.49 37.85 37.49 37.65 142,251 +0.12(+0.33%)
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.