Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.85 15.91 15.56 15.59 284,117 -0.28(-1.79%)
Oct 29, 2009 15.74 15.92 15.72 15.87 176,502 +0.26(+1.69%)
Oct 28, 2009 15.72 15.79 15.61 15.61 107,281 -0.18(-1.15%)
Oct 27, 2009 15.81 15.85 15.68 15.79 83,913 -0.03(-0.16%)
Oct 26, 2009 16.00 16.10 15.80 15.82 38,955 -0.17(-1.05%)
Oct 23, 2009 15.98 15.99 15.94 15.98 85,715 -0.17(-1.07%)
Oct 22, 2009 16.06 16.23 15.96 16.16 95,195 +0.06(+0.35%)
Oct 21, 2009 16.11 16.28 16.09 16.10 120,168 -0.05(-0.29%)
Oct 20, 2009 16.12 16.16 16.12 16.15 50,832 -0.05(-0.29%)
Oct 19, 2009 16.13 16.28 16.10 16.19 65,878 +0.08(+0.52%)
Oct 16, 2009 16.07 16.14 16.06 16.11 75,697 -0.01(-0.07%)
Oct 15, 2009 16.03 16.12 16.01 16.12 38,531 +0.07(+0.42%)
Oct 14, 2009 16.08 16.09 16.00 16.06 41,356 +0.12(+0.73%)
Oct 13, 2009 15.95 15.98 15.88 15.94 70,253 -0.06(-0.37%)
Oct 12, 2009 16.04 16.08 15.95 16.00 59,559 +0.08(+0.49%)
Oct 09, 2009 15.91 15.92 15.84 15.92 63,161 +0.03(+0.19%)
Oct 08, 2009 15.84 15.91 15.78 15.89 161,117 +0.16(+1.01%)
Oct 07, 2009 15.75 15.75 15.70 15.73 30,766 +0.03(+0.21%)
Oct 06, 2009 15.66 15.78 15.66 15.70 158,195 +0.13(+0.84%)
Oct 05, 2009 15.47 15.58 15.39 15.57 90,837 +0.10(+0.63%)
Oct 02, 2009 15.34 15.51 15.34 15.47 131,807 +0.02(+0.16%)
Oct 01, 2009 15.65 15.65 15.43 15.45 433,068 -0.26(-1.68%)
Sep 30, 2009 15.70 15.76 15.57 15.71 74,436 +0.03(+0.21%)
Sep 29, 2009 15.67 15.72 15.64 15.68 73,622 +0.04(+0.27%)
Sep 28, 2009 15.53 15.71 15.53 15.64 24,969 +0.13(+0.82%)
Sep 25, 2009 15.52 15.60 15.50 15.51 164,944 -0.04(-0.29%)
Sep 24, 2009 15.65 15.72 15.50 15.55 122,522 -0.09(-0.59%)
Sep 23, 2009 15.67 15.82 15.64 15.64 79,175 +0.01(+0.04%)
Sep 22, 2009 15.69 15.69 15.60 15.64 77,503 -0.04(-0.25%)
Sep 21, 2009 15.64 15.69 15.60 15.68 55,322 -0.09(-0.55%)
Sep 18, 2009 15.70 15.80 15.69 15.76 89,743 +0.18(+1.18%)
Sep 17, 2009 15.54 15.67 15.54 15.58 226,152 +0.11(+0.71%)
Sep 16, 2009 15.52 15.59 15.41 15.47 244,884 +0.01(+0.08%)
Sep 15, 2009 15.46 15.49 15.39 15.46 139,460 -0.02(-0.15%)
Sep 14, 2009 15.41 15.49 15.36 15.48 72,745 +0.01(+0.10%)
Sep 11, 2009 15.44 15.49 15.42 15.47 53,170 +0.06(+0.39%)
Sep 10, 2009 15.30 15.41 15.30 15.41 217,262 +0.09(+0.56%)
Sep 09, 2009 15.26 15.36 15.23 15.32 47,194 +0.04(+0.25%)
Sep 08, 2009 15.18 15.29 15.16 15.28 88,109 +0.20(+1.32%)
Sep 04, 2009 14.93 15.10 14.91 15.08 74,422 +0.12(+0.81%)
Sep 03, 2009 14.92 14.96 14.82 14.96 59,462 +0.07(+0.50%)
Sep 02, 2009 14.85 14.95 14.85 14.89 83,255 -0.00(-0.02%)
Sep 01, 2009 15.05 15.20 14.87 14.89 263,749 -0.23(-1.49%)
Aug 31, 2009 15.02 15.12 15.02 15.12 99,623 +0.01(+0.04%)
Aug 28, 2009 15.28 15.28 15.05 15.11 63,033 -0.07(-0.43%)
Aug 27, 2009 15.15 15.21 15.03 15.18 82,645 +0.00(+0.02%)
Aug 26, 2009 15.09 15.25 15.09 15.17 143,230 +0.03(+0.20%)
Aug 25, 2009 15.21 15.26 15.14 15.14 72,485 -0.00(-0.02%)
Aug 24, 2009 15.21 15.37 15.09 15.15 124,187 -0.05(-0.33%)
Aug 21, 2009 15.07 15.23 15.07 15.20 351,963 +0.18(+1.19%)
Aug 20, 2009 14.96 15.04 14.95 15.02 62,208 +0.10(+0.69%)
Aug 19, 2009 14.72 14.94 14.72 14.91 43,906 +0.10(+0.70%)
Aug 18, 2009 14.70 14.85 14.70 14.81 87,014 +0.10(+0.69%)
Aug 17, 2009 14.76 14.80 14.68 14.71 117,207 -0.19(-1.30%)
Aug 14, 2009 15.02 15.04 14.82 14.90 58,836 -0.08(-0.53%)
Aug 13, 2009 15.02 15.02 14.88 14.98 102,173 +0.02(+0.16%)
Aug 12, 2009 14.94 15.06 14.94 14.96 283,206 -0.02(-0.12%)
Aug 11, 2009 14.98 15.03 14.95 14.98 164,600 -0.07(-0.45%)
Aug 10, 2009 15.05 15.05 14.99 15.04 118,908 -0.06(-0.42%)
Aug 07, 2009 15.08 15.16 15.00 15.11 106,380 +0.12(+0.82%)
Aug 06, 2009 15.19 15.19 14.93 14.99 120,020 -0.14(-0.90%)
Aug 05, 2009 15.21 15.21 15.04 15.12 59,863 -0.10(-0.66%)
Aug 04, 2009 15.16 15.30 15.16 15.22 351,811 +0.05(+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.