Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 44.60 44.62 44.45 44.57 24,747 +0.06(+0.13%)
May 29, 2008 43.99 44.69 43.99 44.52 15,437 +0.41(+0.93%)
May 28, 2008 44.42 44.42 43.97 44.10 48,007 -0.21(-0.46%)
May 27, 2008 44.09 44.38 44.05 44.31 20,263 +0.12(+0.28%)
May 26, 2008 44.30 44.30 44.10 44.19 0 +0.00(+0.00%)
May 23, 2008 44.30 44.30 44.10 44.19 35,037 -0.20(-0.45%)
May 22, 2008 44.17 44.47 44.17 44.38 64,399 +0.21(+0.48%)
May 21, 2008 44.79 44.79 44.06 44.17 71,401 -0.47(-1.05%)
May 20, 2008 45.03 45.03 44.54 44.64 15,313 -0.44(-0.98%)
May 19, 2008 44.96 45.31 44.96 45.08 10,789 +0.04(+0.10%)
May 16, 2008 45.15 45.15 44.85 45.04 17,350 -0.01(-0.02%)
May 15, 2008 44.67 45.04 44.53 45.04 19,392 +0.47(+1.05%)
May 14, 2008 44.61 44.82 44.57 44.57 20,241 +0.15(+0.33%)
May 13, 2008 44.43 44.45 44.23 44.43 47,585 +0.15(+0.33%)
May 12, 2008 43.96 44.28 43.94 44.28 27,942 +0.35(+0.80%)
May 09, 2008 43.74 44.00 43.74 43.93 23,109 -0.23(-0.53%)
May 08, 2008 44.34 44.34 44.03 44.16 18,547 +0.05(+0.12%)
May 07, 2008 44.80 44.80 44.07 44.11 15,988 -0.57(-1.27%)
May 06, 2008 44.41 44.77 44.28 44.68 24,445 +0.15(+0.33%)
May 05, 2008 44.46 44.60 44.38 44.53 36,487 -0.08(-0.18%)
May 02, 2008 44.93 44.93 44.54 44.61 76,384 +0.01(+0.02%)
May 01, 2008 44.30 44.73 44.30 44.60 620,867 +0.29(+0.65%)
Apr 30, 2008 44.77 44.97 44.32 44.32 45,353 -0.15(-0.33%)
Apr 29, 2008 44.57 44.60 44.29 44.46 16,943 -0.07(-0.17%)
Apr 28, 2008 44.70 44.74 44.50 44.54 20,930 +0.13(+0.30%)
Apr 25, 2008 44.70 44.70 44.16 44.41 586,905 -0.27(-0.61%)
Apr 24, 2008 44.68 44.88 44.37 44.68 26,787 -0.04(-0.08%)
Apr 23, 2008 44.77 44.85 44.39 44.71 21,427 +0.26(+0.59%)
Apr 22, 2008 44.88 44.88 44.31 44.45 27,232 -0.50(-1.11%)
Apr 21, 2008 44.73 44.99 44.63 44.95 40,123 +0.10(+0.23%)
Apr 18, 2008 45.18 45.18 44.70 44.85 41,410 +0.24(+0.54%)
Apr 17, 2008 44.65 44.72 44.46 44.60 26,253 -0.21(-0.48%)
Apr 16, 2008 44.59 44.82 44.50 44.82 21,574 +0.46(+1.04%)
Apr 15, 2008 44.35 44.42 44.12 44.35 36,235 +0.11(+0.25%)
Apr 14, 2008 44.31 44.34 44.18 44.24 18,545 -0.04(-0.08%)
Apr 11, 2008 43.99 44.55 43.99 44.28 39,899 -0.43(-0.95%)
Apr 10, 2008 44.38 44.92 44.38 44.71 19,589 +0.17(+0.38%)
Apr 09, 2008 45.04 45.04 44.48 44.54 18,928 -0.48(-1.06%)
Apr 08, 2008 44.97 45.07 44.88 45.01 335,812 -0.21(-0.47%)
Apr 07, 2008 45.62 45.62 45.18 45.23 48,615 -0.02(-0.05%)
Apr 04, 2008 45.15 45.46 45.10 45.25 19,881 +0.09(+0.20%)
Apr 03, 2008 44.93 45.22 44.88 45.16 46,300 +0.06(+0.13%)
Apr 02, 2008 45.58 45.58 45.04 45.10 33,908 -0.26(-0.58%)
Apr 01, 2008 45.26 45.37 44.50 45.37 118,610 +0.88(+1.98%)
Mar 31, 2008 44.57 44.76 44.39 44.49 24,103 +0.15(+0.33%)
Mar 28, 2008 44.62 44.71 44.34 44.34 13,617 -0.18(-0.40%)
Mar 27, 2008 44.88 44.90 44.51 44.52 15,660 -0.09(-0.20%)
Mar 26, 2008 44.77 44.79 44.57 44.60 14,298 -0.30(-0.67%)
Mar 25, 2008 45.41 45.41 44.66 44.90 39,763 -0.10(-0.23%)
Mar 24, 2008 44.72 45.10 44.72 45.01 29,141 +0.57(+1.27%)
Mar 21, 2008 43.94 44.49 43.79 44.44 45,210 +0.00(+0.00%)
Mar 20, 2008 43.94 44.49 43.79 44.44 45,210 +0.76(+1.75%)
Mar 19, 2008 44.26 44.49 43.67 43.68 38,946 -0.23(-0.52%)
Mar 18, 2008 43.41 43.94 43.09 43.91 46,844 +1.17(+2.74%)
Mar 17, 2008 42.14 43.02 42.14 42.74 67,271 -0.38(-0.89%)
Mar 14, 2008 44.01 44.01 42.83 43.12 81,433 -0.60(-1.38%)
Mar 13, 2008 43.38 43.86 42.61 43.72 48,479 +0.02(+0.05%)
Mar 12, 2008 43.69 44.13 43.68 43.70 40,308 -0.07(-0.17%)
Mar 11, 2008 44.32 44.32 42.73 43.77 30,172 +0.79(+1.85%)
Mar 10, 2008 43.11 43.41 42.97 42.98 88,498 -0.27(-0.63%)
Mar 07, 2008 43.33 43.63 43.08 43.25 17,675 -0.32(-0.74%)
Mar 06, 2008 44.10 44.10 43.58 43.58 30,912 -0.60(-1.36%)
Mar 05, 2008 44.12 44.38 43.84 44.18 58,074 +0.28(+0.64%)
Mar 04, 2008 43.41 43.90 43.41 43.90 54,334 -0.05(-0.12%)
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.