Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

65.58 -0.08 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 41.08 40.53 40.53 40.53 32,333 -0.44(-1.08%)
Dec 30, 2009 40.91 41.03 40.90 40.98 12,874 -0.04(-0.09%)
Dec 29, 2009 41.06 41.11 41.01 41.01 23,107 +0.05(+0.12%)
Dec 28, 2009 41.12 41.12 40.87 40.96 37,191 +0.02(+0.05%)
Dec 24, 2009 40.84 40.98 40.81 40.94 16,258 +0.12(+0.30%)
Dec 23, 2009 40.83 40.83 40.68 40.82 57,849 -0.14(-0.33%)
Dec 22, 2009 40.70 40.98 40.70 40.95 30,422 +0.23(+0.56%)
Dec 21, 2009 40.55 40.87 40.55 40.73 49,491 +0.29(+0.72%)
Dec 18, 2009 40.68 40.68 40.07 40.44 65,289 -0.06(-0.14%)
Dec 17, 2009 40.70 40.77 40.49 40.49 31,174 -0.55(-1.33%)
Dec 16, 2009 41.22 41.31 41.03 41.04 27,303 +0.04(+0.09%)
Dec 15, 2009 41.06 41.14 40.94 41.01 12,562 -0.14(-0.34%)
Dec 14, 2009 40.99 41.16 40.93 41.14 21,315 +0.33(+0.80%)
Dec 11, 2009 40.90 41.02 40.81 40.82 16,783 +0.11(+0.27%)
Dec 10, 2009 40.76 40.90 40.69 40.71 14,999 +0.14(+0.34%)
Dec 09, 2009 40.49 40.70 40.33 40.57 31,131 -0.02(-0.05%)
Dec 08, 2009 40.77 40.77 40.46 40.59 187,291 -0.43(-1.05%)
Dec 07, 2009 41.14 41.14 40.90 41.02 51,200 -0.06(-0.14%)
Dec 04, 2009 41.24 41.45 40.83 41.08 29,245 +0.31(+0.75%)
Dec 03, 2009 41.22 41.24 40.76 40.77 25,593 -0.37(-0.90%)
Dec 02, 2009 40.90 41.31 40.90 41.14 14,122 +0.20(+0.48%)
Dec 01, 2009 40.14 41.12 40.14 40.95 215,349 +0.58(+1.45%)
Nov 30, 2009 40.70 40.70 40.21 40.36 21,816 -0.15(-0.38%)
Nov 27, 2009 40.22 40.66 39.82 40.52 7,198 -0.44(-1.07%)
Nov 25, 2009 40.89 41.05 40.89 40.95 28,529 +0.04(+0.11%)
Nov 24, 2009 40.85 40.95 40.63 40.91 65,536 +0.04(+0.09%)
Nov 23, 2009 40.84 41.03 40.81 40.87 69,476 +0.40(+0.99%)
Nov 20, 2009 40.31 40.55 40.00 40.47 31,265 -0.07(-0.16%)
Nov 19, 2009 40.62 40.62 40.26 40.54 35,968 -0.33(-0.80%)
Nov 18, 2009 40.78 40.90 40.60 40.87 33,332 +0.02(+0.05%)
Nov 17, 2009 40.69 40.86 40.66 40.85 53,719 +0.03(+0.08%)
Nov 16, 2009 40.39 40.91 40.39 40.81 61,396 +0.50(+1.24%)
Nov 13, 2009 40.09 40.41 39.98 40.31 36,883 +0.31(+0.77%)
Nov 12, 2009 40.31 40.43 39.96 40.01 29,987 -0.39(-0.98%)
Nov 11, 2009 40.40 40.49 40.24 40.40 33,934 +0.23(+0.56%)
Nov 10, 2009 40.03 40.27 40.02 40.17 54,711 +0.09(+0.22%)
Nov 09, 2009 39.43 40.09 39.37 40.09 86,947 +0.68(+1.72%)
Nov 06, 2009 39.17 39.42 39.17 39.41 31,198 +0.12(+0.32%)
Nov 05, 2009 38.78 39.28 38.78 39.28 14,737 +0.77(+2.01%)
Nov 04, 2009 38.60 38.90 38.49 38.51 42,316 -0.01(-0.04%)
Nov 03, 2009 38.42 38.54 38.31 38.52 27,792 -0.12(-0.32%)
Nov 02, 2009 38.47 38.78 38.33 38.65 119,195 +0.39(+1.01%)
Oct 30, 2009 38.90 39.04 38.20 38.26 115,751 -0.70(-1.79%)
Oct 29, 2009 38.64 39.07 38.60 38.96 71,908 +0.65(+1.69%)
Oct 28, 2009 38.58 38.77 38.31 38.31 43,707 -0.45(-1.15%)
Oct 27, 2009 38.80 38.91 38.49 38.76 34,186 -0.06(-0.16%)
Oct 26, 2009 39.28 39.51 38.78 38.82 15,870 -0.41(-1.05%)
Oct 23, 2009 39.23 39.25 39.12 39.23 34,921 -0.42(-1.07%)
Oct 22, 2009 39.41 39.83 39.17 39.66 38,783 +0.14(+0.35%)
Oct 21, 2009 39.55 39.96 39.48 39.52 48,957 -0.12(-0.29%)
Oct 20, 2009 39.56 39.67 39.56 39.63 20,709 -0.12(-0.29%)
Oct 19, 2009 39.58 39.96 39.52 39.75 26,839 +0.20(+0.52%)
Oct 16, 2009 39.45 39.63 39.42 39.55 30,839 -0.03(-0.07%)
Oct 15, 2009 39.36 39.58 39.30 39.58 15,698 +0.17(+0.42%)
Oct 14, 2009 39.47 39.49 39.28 39.41 16,848 +0.29(+0.73%)
Oct 13, 2009 39.15 39.21 38.98 39.12 28,621 -0.15(-0.37%)
Oct 12, 2009 39.37 39.47 39.15 39.27 24,265 +0.19(+0.49%)
Oct 09, 2009 39.06 39.08 38.87 39.08 25,732 +0.07(+0.19%)
Oct 08, 2009 38.88 39.04 38.74 39.00 65,640 +0.39(+1.01%)
Oct 07, 2009 38.66 38.67 38.53 38.61 12,534 +0.08(+0.21%)
Oct 06, 2009 38.44 38.74 38.44 38.53 64,450 +0.32(+0.84%)
Oct 05, 2009 37.98 38.25 37.77 38.21 37,007 +0.24(+0.63%)
Oct 02, 2009 37.64 38.07 37.64 37.97 53,699 +0.06(+0.16%)
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.