US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 47.92 47.97 47.67 47.93 78,182 +0.34(+0.71%)
Nov 29, 2007 47.49 47.72 47.29 47.59 42,632 +0.01(+0.02%)
Nov 28, 2007 46.97 47.63 46.83 47.58 70,010 +0.85(+1.82%)
Nov 27, 2007 46.58 46.80 46.33 46.73 83,192 +0.73(+1.58%)
Nov 26, 2007 46.22 46.91 46.00 46.00 479,677 -0.46(-0.98%)
Nov 23, 2007 46.47 46.51 46.27 46.46 15,255 +0.29(+0.62%)
Nov 21, 2007 46.39 46.57 46.17 46.17 22,691 -0.40(-0.85%)
Nov 20, 2007 46.63 46.84 46.20 46.57 11,577 +0.29(+0.63%)
Nov 19, 2007 46.73 46.77 46.28 46.28 99,158 -0.67(-1.42%)
Nov 16, 2007 46.85 46.95 46.55 46.94 26,287 +0.37(+0.80%)
Nov 15, 2007 46.69 47.02 46.57 46.57 34,732 -0.15(-0.33%)
Nov 14, 2007 46.55 47.19 46.55 46.72 19,545 -0.17(-0.36%)
Nov 13, 2007 46.31 46.89 46.20 46.89 13,484 +0.83(+1.80%)
Nov 12, 2007 45.59 46.64 45.59 46.06 18,183 -0.29(-0.63%)
Nov 09, 2007 46.43 46.76 46.30 46.36 51,894 -0.25(-0.54%)
Nov 08, 2007 46.44 46.72 46.01 46.61 23,563 +0.32(+0.68%)
Nov 07, 2007 46.63 46.82 46.22 46.29 41,134 -0.73(-1.56%)
Nov 06, 2007 46.94 47.02 46.75 47.02 14,982 +0.21(+0.44%)
Nov 05, 2007 46.84 46.99 46.61 46.82 103,108 -0.02(-0.05%)
Nov 02, 2007 46.91 46.97 46.63 46.84 7,218 +0.10(+0.22%)
Nov 01, 2007 47.37 47.44 46.73 46.74 26,424 -1.37(-2.85%)
Oct 31, 2007 47.80 48.11 47.51 48.11 29,148 +0.53(+1.11%)
Oct 30, 2007 47.60 47.75 47.44 47.58 19,341 -0.37(-0.77%)
Oct 29, 2007 47.73 47.97 47.63 47.95 17,025 +0.29(+0.62%)
Oct 26, 2007 47.48 47.72 47.44 47.66 11,713 +0.30(+0.64%)
Oct 25, 2007 47.31 47.55 47.19 47.35 10,487 +0.17(+0.37%)
Oct 24, 2007 46.99 47.18 46.66 47.18 31,191 +0.12(+0.25%)
Oct 23, 2007 46.91 47.08 46.88 47.06 25,061 +0.14(+0.30%)
Oct 22, 2007 46.39 47.02 46.36 46.92 33,506 +0.40(+0.85%)
Oct 19, 2007 47.12 47.18 46.52 46.52 40,044 -0.76(-1.60%)
Oct 18, 2007 47.32 47.37 47.17 47.28 11,441 +0.07(+0.14%)
Oct 17, 2007 47.34 47.50 46.99 47.22 10,351 +0.04(+0.09%)
Oct 16, 2007 47.12 47.26 47.12 47.17 10,624 -0.06(-0.12%)
Oct 15, 2007 47.00 47.65 47.00 47.23 17,161 -0.34(-0.71%)
Oct 12, 2007 47.37 47.61 47.37 47.57 11,305 +0.27(+0.57%)
Oct 11, 2007 47.71 47.71 47.21 47.30 10,079 -0.19(-0.40%)
Oct 10, 2007 47.55 47.57 47.40 47.49 14,574 +0.07(+0.14%)
Oct 09, 2007 47.30 47.44 46.98 47.42 31,191 +0.18(+0.39%)
Oct 08, 2007 47.28 47.30 47.16 47.24 10,079 -0.13(-0.28%)
Oct 05, 2007 47.33 47.50 47.19 47.37 52,166 +0.29(+0.62%)
Oct 04, 2007 47.19 47.19 47.02 47.08 34,323 -0.01(-0.03%)
Oct 03, 2007 47.24 47.24 47.04 47.09 10,624 -0.22(-0.47%)
Oct 02, 2007 47.22 47.39 47.20 47.31 17,979 -0.02(-0.05%)
Oct 01, 2007 46.91 47.33 46.80 47.33 62,518 +0.38(+0.81%)
Sep 28, 2007 46.75 46.95 46.68 46.95 35,413 +0.15(+0.31%)
Sep 27, 2007 46.66 46.80 46.61 46.80 11,032 +0.17(+0.36%)
Sep 26, 2007 46.39 46.71 46.39 46.64 36,230 +0.45(+0.97%)
Sep 25, 2007 46.17 46.31 46.00 46.19 24,925 -0.28(-0.60%)
Sep 24, 2007 46.63 46.72 46.46 46.47 19,205 -0.12(-0.25%)
Sep 21, 2007 46.88 46.89 46.58 46.58 10,760 +0.10(+0.21%)
Sep 20, 2007 46.61 46.74 46.45 46.49 18,524 -0.26(-0.57%)
Sep 19, 2007 46.70 46.83 46.63 46.75 23,155 +0.30(+0.65%)
Sep 18, 2007 45.86 46.52 45.78 46.45 53,665 +0.80(+1.75%)
Sep 17, 2007 45.65 45.72 45.56 45.65 12,939 -0.13(-0.29%)
Sep 14, 2007 45.45 45.79 45.45 45.78 8,717 +0.15(+0.34%)
Sep 13, 2007 45.67 45.80 45.56 45.63 50,804 +0.13(+0.29%)
Sep 12, 2007 45.25 45.61 45.22 45.50 90,032 +0.20(+0.44%)
Sep 11, 2007 44.91 45.30 44.90 45.30 34,323 +0.49(+1.10%)
Sep 10, 2007 44.86 44.94 44.47 44.81 10,351 +0.10(+0.23%)
Sep 07, 2007 44.90 45.01 44.64 44.70 56,116 -0.59(-1.30%)
Sep 06, 2007 45.16 45.45 44.98 45.29 47,672 +0.21(+0.47%)
Sep 05, 2007 45.12 45.15 44.98 45.08 15,799 -0.43(-0.95%)
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.