Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.33 +0.14 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 30.23 30.42 29.90 29.92 32,780 -0.15(-0.49%)
Mar 30, 2009 30.47 30.47 29.72 30.07 74,594 -1.12(-3.60%)
Mar 26, 2009 30.69 31.24 30.65 31.19 144,594 +0.50(+1.62%)
Mar 25, 2009 30.63 31.04 30.17 30.69 125,922 +0.03(+0.10%)
Mar 24, 2009 30.74 30.93 30.28 30.66 107,217 -0.14(-0.45%)
Mar 23, 2009 30.20 30.85 30.15 30.80 109,823 +1.23(+4.14%)
Mar 20, 2009 29.53 30.02 29.47 29.58 61,640 -0.05(-0.17%)
Mar 19, 2009 30.21 30.21 29.48 29.63 97,926 -0.28(-0.93%)
Mar 18, 2009 29.85 30.32 29.40 29.90 169,393 +0.04(+0.12%)
Mar 17, 2009 29.36 29.88 29.35 29.87 53,453 +0.49(+1.66%)
Mar 16, 2009 29.84 29.90 29.20 29.38 137,826 +0.28(+0.95%)
Mar 13, 2009 28.93 29.16 28.66 29.10 0 +0.47(+1.66%)
Mar 12, 2009 27.79 28.71 27.69 28.63 62,482 +0.69(+2.45%)
Mar 11, 2009 28.02 28.10 27.77 27.94 68,062 +0.22(+0.79%)
Mar 10, 2009 27.58 27.76 27.26 27.72 120,689 +0.70(+2.59%)
Mar 09, 2009 26.95 27.47 26.92 27.02 197,114 -0.27(-0.99%)
Mar 06, 2009 27.52 27.66 26.76 27.29 0 +0.17(+0.62%)
Mar 05, 2009 27.45 27.76 27.08 27.12 246,193 -0.90(-3.23%)
Mar 04, 2009 28.07 28.42 27.64 28.03 101,956 +0.23(+0.81%)
Mar 02, 2009 28.07 28.40 27.68 27.80 383,795 -0.88(-3.08%)
Feb 27, 2009 28.54 29.08 27.26 28.69 0 -0.22(-0.76%)
Feb 26, 2009 29.72 29.89 28.91 28.91 88,820 -0.56(-1.91%)
Feb 25, 2009 29.53 29.85 29.22 29.47 243,625 -0.23(-0.79%)
Feb 24, 2009 29.19 30.31 29.02 29.70 162,221 +0.63(+2.18%)
Feb 23, 2009 29.96 30.09 28.97 29.07 309,289 -0.66(-2.21%)
Feb 20, 2009 29.63 30.01 29.43 29.72 141,623 -0.44(-1.45%)
Feb 19, 2009 30.41 30.55 30.11 30.16 62,335 +0.04(+0.12%)
Feb 18, 2009 30.23 30.26 29.87 30.13 128,920 -0.01(-0.04%)
Feb 17, 2009 30.11 30.43 29.86 30.14 67,832 -0.80(-2.59%)
Feb 13, 2009 31.20 31.31 30.89 30.94 58,724 -0.21(-0.68%)
Feb 12, 2009 30.57 31.24 30.45 31.15 92,658 +0.38(+1.23%)
Feb 11, 2009 30.72 30.94 30.63 30.77 55,320 +0.18(+0.57%)
Feb 10, 2009 31.43 31.69 30.46 30.60 94,436 -1.11(-3.50%)
Feb 09, 2009 32.14 32.14 31.59 31.71 64,171 -0.43(-1.34%)
Feb 06, 2009 31.61 32.27 31.53 32.14 80,000 +0.65(+2.06%)
Feb 05, 2009 30.90 31.64 30.86 31.49 72,310 +0.40(+1.29%)
Feb 04, 2009 31.85 31.85 31.01 31.09 123,749 -0.61(-1.93%)
Feb 03, 2009 31.05 31.86 30.96 31.70 91,380 +0.63(+2.04%)
Feb 02, 2009 30.96 31.20 30.63 31.07 172,197 -0.17(-0.54%)
Jan 30, 2009 32.24 32.31 31.20 31.23 0 -1.18(-3.63%)
Jan 29, 2009 32.65 32.92 32.35 32.41 56,952 -0.44(-1.35%)
Jan 28, 2009 32.82 32.95 32.55 32.85 223,677 +0.51(+1.58%)
Jan 27, 2009 32.39 32.60 32.16 32.34 108,547 +0.22(+0.68%)
Jan 26, 2009 31.91 32.52 31.88 32.12 147,343 +0.15(+0.46%)
Jan 23, 2009 31.50 32.06 31.41 31.98 75,473 -0.23(-0.72%)
Jan 22, 2009 32.01 32.31 31.71 32.21 71,833 -0.22(-0.66%)
Jan 21, 2009 32.47 32.50 31.63 32.43 65,776 +0.38(+1.20%)
Jan 20, 2009 32.71 32.97 31.96 32.04 107,546 -0.70(-2.13%)
Jan 16, 2009 32.71 32.90 32.33 32.74 329,499 +0.38(+1.16%)
Jan 15, 2009 32.02 32.45 31.66 32.36 135,836 +0.23(+0.73%)
Jan 14, 2009 32.76 32.76 31.88 32.13 87,791 -1.01(-3.06%)
Jan 13, 2009 33.07 33.33 32.94 33.14 76,773 +0.04(+0.13%)
Jan 12, 2009 33.34 33.47 32.96 33.10 31,083 -0.34(-1.00%)
Jan 09, 2009 34.02 34.02 33.39 33.44 92,910 -0.49(-1.44%)
Jan 08, 2009 33.91 33.94 33.58 33.93 38,746 -0.01(-0.02%)
Jan 07, 2009 33.90 34.28 33.89 33.93 34,912 -0.40(-1.17%)
Jan 06, 2009 34.69 34.91 34.17 34.33 258,044 -0.18(-0.51%)
Jan 05, 2009 34.36 34.66 34.29 34.51 52,158 -0.07(-0.21%)
Jan 02, 2009 33.82 34.64 33.60 34.58 0 +0.81(+2.40%)
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.