US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 43.41 43.61 43.24 43.52 14,843 +0.09(+0.20%)
Nov 29, 2006 43.25 43.44 43.11 43.44 289,784 +0.32(+0.73%)
Nov 28, 2006 43.02 43.12 42.80 43.12 23,831 +0.16(+0.38%)
Nov 27, 2006 43.33 43.36 42.96 42.96 19,064 -0.65(-1.48%)
Nov 24, 2006 43.58 43.68 43.48 43.60 3,676 -0.10(-0.22%)
Nov 22, 2006 43.60 43.72 43.46 43.70 7,489 +0.14(+0.32%)
Nov 21, 2006 43.53 43.69 43.52 43.56 20,835 -0.07(-0.17%)
Nov 20, 2006 43.66 43.79 43.59 43.63 160,552 -0.06(-0.13%)
Nov 17, 2006 43.50 43.74 43.50 43.69 235,722 +0.10(+0.24%)
Nov 16, 2006 43.49 43.71 43.39 43.59 19,337 +0.25(+0.58%)
Nov 15, 2006 43.24 43.48 43.24 43.34 42,487 +0.18(+0.41%)
Nov 14, 2006 42.85 43.19 42.75 43.16 294,415 +0.36(+0.84%)
Nov 13, 2006 42.89 43.02 42.80 42.80 38,401 -0.15(-0.36%)
Nov 10, 2006 42.87 42.96 42.80 42.96 22,196 +0.17(+0.39%)
Nov 09, 2006 42.92 43.00 42.78 42.79 32,954 -0.26(-0.61%)
Nov 08, 2006 42.89 43.10 42.89 43.05 203,857 +0.21(+0.50%)
Nov 07, 2006 42.85 42.96 42.78 42.84 14,570 -0.01(-0.02%)
Nov 06, 2006 42.58 42.86 42.58 42.85 184,656 +0.27(+0.64%)
Nov 03, 2006 42.85 42.85 42.49 42.58 98,728 -0.09(-0.21%)
Nov 02, 2006 42.66 42.68 42.48 42.66 87,425 -0.03(-0.07%)
Nov 01, 2006 42.80 42.91 42.61 42.69 51,066 -0.15(-0.36%)
Oct 31, 2006 43.00 43.00 42.71 42.85 108,941 -0.07(-0.17%)
Oct 30, 2006 42.81 42.96 42.81 42.92 561,730 +0.03(+0.07%)
Oct 27, 2006 43.03 43.08 42.82 42.89 46,300 -0.24(-0.56%)
Oct 26, 2006 43.08 43.14 42.92 43.13 580,795 +0.26(+0.62%)
Oct 25, 2006 42.63 42.98 42.55 42.87 37,584 +0.26(+0.62%)
Oct 24, 2006 42.35 42.63 42.33 42.61 48,342 +0.01(+0.03%)
Oct 23, 2006 42.22 42.61 42.20 42.59 45,619 +0.32(+0.76%)
Oct 20, 2006 42.26 42.31 42.03 42.27 15,251 +0.09(+0.21%)
Oct 19, 2006 42.12 42.22 41.99 42.18 11,166 +0.12(+0.28%)
Oct 18, 2006 41.99 42.17 41.91 42.06 19,745 +0.15(+0.37%)
Oct 17, 2006 41.87 41.95 41.71 41.91 78,574 -0.18(-0.42%)
Oct 16, 2006 41.86 42.08 41.77 42.08 281,886 +0.15(+0.35%)
Oct 13, 2006 41.86 41.97 41.78 41.94 349,158 -0.07(-0.16%)
Oct 12, 2006 41.83 42.07 41.83 42.00 66,454 +0.15(+0.35%)
Oct 11, 2006 41.78 41.99 41.71 41.86 36,631 -0.06(-0.14%)
Oct 10, 2006 42.04 42.04 41.76 41.92 38,674 -0.12(-0.30%)
Oct 09, 2006 41.82 42.04 41.72 42.04 65,092 +0.18(+0.44%)
Oct 06, 2006 41.93 42.02 41.78 41.86 41,397 -0.21(-0.51%)
Oct 05, 2006 41.93 42.11 41.88 42.07 320,288 +0.14(+0.33%)
Oct 04, 2006 41.28 41.93 41.28 41.93 71,356 +0.58(+1.40%)
Oct 03, 2006 41.55 41.59 41.35 41.35 327,778 -0.18(-0.42%)
Oct 02, 2006 41.55 41.63 41.45 41.53 24,103 -0.10(-0.23%)
Sep 29, 2006 41.81 41.84 41.62 41.62 26,009 -0.15(-0.35%)
Sep 28, 2006 41.89 41.89 41.59 41.77 24,920 -0.08(-0.19%)
Sep 27, 2006 41.64 41.92 41.64 41.85 26,418 +0.11(+0.26%)
Sep 26, 2006 41.45 41.75 41.34 41.74 28,733 +0.04(+0.09%)
Sep 25, 2006 41.66 41.90 41.37 41.70 56,104 +0.02(+0.05%)
Sep 22, 2006 41.73 41.73 41.56 41.68 71,220 -0.01(-0.02%)
Sep 21, 2006 41.99 42.02 41.63 41.69 29,414 -0.21(-0.49%)
Sep 20, 2006 41.69 41.92 41.69 41.89 87,970 +0.18(+0.44%)
Sep 19, 2006 41.71 41.75 41.46 41.71 447,750 +0.05(+0.12%)
Sep 18, 2006 41.88 41.88 41.56 41.66 95,460 -0.16(-0.39%)
Sep 15, 2006 41.95 41.98 41.70 41.82 705,942 +0.03(+0.07%)
Sep 14, 2006 41.71 41.84 41.52 41.79 51,338 +0.11(+0.26%)
Sep 13, 2006 41.79 41.84 41.64 41.68 34,725 -0.15(-0.35%)
Sep 12, 2006 41.42 41.87 41.42 41.83 108,669 +0.40(+0.98%)
Sep 11, 2006 41.29 41.50 41.20 41.42 72,582 +0.13(+0.32%)
Sep 08, 2006 41.16 41.29 41.15 41.29 19,473 +0.22(+0.54%)
Sep 07, 2006 41.14 41.27 41.03 41.07 32,682 -0.15(-0.36%)
Sep 06, 2006 41.40 41.40 41.21 41.22 102,949 -0.23(-0.57%)
Sep 05, 2006 41.63 41.63 41.36 41.45 50,521 -0.16(-0.39%)
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.