US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 44.09 44.37 43.89 44.21 45,289 +0.38(+0.88%)
Feb 27, 2007 44.95 45.01 43.71 43.83 77,155 -1.49(-3.29%)
Feb 26, 2007 45.40 45.45 45.19 45.32 17,657 -0.08(-0.18%)
Feb 23, 2007 45.42 45.42 45.24 45.40 14,102 -0.01(-0.02%)
Feb 22, 2007 45.61 45.61 45.30 45.41 14,237 -0.19(-0.42%)
Feb 21, 2007 45.71 45.71 45.55 45.60 13,831 -0.17(-0.38%)
Feb 20, 2007 45.52 45.78 45.47 45.77 18,983 +0.17(+0.37%)
Feb 16, 2007 45.54 45.61 45.43 45.61 20,882 +0.09(+0.19%)
Feb 15, 2007 45.36 45.59 45.36 45.52 56,273 +0.21(+0.47%)
Feb 14, 2007 45.19 45.37 45.16 45.30 170,806 +0.18(+0.41%)
Feb 13, 2007 44.91 45.15 44.91 45.12 32,725 +0.31(+0.69%)
Feb 12, 2007 44.84 44.92 44.78 44.81 36,611 -0.04(-0.08%)
Feb 09, 2007 45.04 45.09 44.77 44.85 63,731 -0.02(-0.05%)
Feb 08, 2007 44.96 44.96 44.82 44.87 34,984 -0.25(-0.56%)
Feb 07, 2007 45.26 45.26 45.01 45.12 18,441 -0.03(-0.07%)
Feb 06, 2007 45.25 45.25 45.04 45.15 13,153 -0.01(-0.02%)
Feb 05, 2007 45.18 45.24 45.10 45.16 19,797 -0.19(-0.42%)
Feb 02, 2007 45.30 45.44 45.26 45.35 45,832 +0.08(+0.18%)
Feb 01, 2007 45.02 45.33 45.02 45.27 140,750 +0.30(+0.66%)
Jan 31, 2007 44.70 45.04 44.58 44.97 46,374 +0.31(+0.69%)
Jan 30, 2007 44.72 44.72 44.59 44.66 20,610 -0.07(-0.16%)
Jan 29, 2007 44.78 44.96 44.70 44.74 58,442 +0.10(+0.21%)
Jan 26, 2007 44.78 44.78 44.45 44.64 21,966 -0.03(-0.07%)
Jan 25, 2007 44.96 45.00 44.59 44.67 18,170 -0.35(-0.77%)
Jan 24, 2007 44.95 45.02 44.81 45.02 65,765 +0.17(+0.38%)
Jan 23, 2007 44.71 45.03 44.71 44.85 18,576 +0.11(+0.25%)
Jan 22, 2007 44.74 44.82 44.63 44.74 37,289 -0.07(-0.16%)
Jan 19, 2007 44.68 44.86 44.62 44.81 61,832 +0.11(+0.25%)
Jan 18, 2007 44.82 44.83 44.60 44.70 21,153 -0.07(-0.16%)
Jan 17, 2007 44.80 44.91 44.68 44.77 54,646 +0.02(+0.05%)
Jan 16, 2007 44.65 44.75 44.59 44.75 83,935 +0.14(+0.31%)
Jan 12, 2007 44.69 44.74 44.59 44.61 29,153 -0.14(-0.31%)
Jan 11, 2007 44.41 44.82 44.41 44.75 35,662 +0.36(+0.82%)
Jan 10, 2007 44.08 44.43 44.03 44.39 42,442 +0.31(+0.70%)
Jan 09, 2007 44.00 44.14 43.94 44.08 94,105 +0.01(+0.03%)
Jan 08, 2007 44.01 44.06 43.70 44.06 36,882 +0.15(+0.35%)
Jan 05, 2007 43.95 44.03 43.80 43.91 32,814 -0.27(-0.62%)
Jan 04, 2007 44.02 44.26 43.87 44.18 14,102 +0.11(+0.25%)
Jan 03, 2007 44.21 44.40 43.89 44.07 108,749 +0.06(+0.13%)
Dec 29, 2006 44.14 44.23 44.01 44.01 8,949 -0.24(-0.53%)
Dec 28, 2006 44.25 44.33 44.14 44.25 14,237 +0.04(+0.10%)
Dec 27, 2006 44.17 44.23 44.04 44.20 21,424 +0.22(+0.50%)
Dec 26, 2006 43.84 43.98 43.81 43.98 6,508 +0.18(+0.42%)
Dec 22, 2006 43.84 43.88 43.69 43.80 20,610 -0.13(-0.30%)
Dec 21, 2006 43.95 44.10 43.90 43.93 24,407 -0.01(-0.02%)
Dec 20, 2006 43.95 44.02 43.89 43.94 34,713 -0.20(-0.45%)
Dec 19, 2006 44.01 44.18 43.81 44.14 11,932 +0.07(+0.17%)
Dec 18, 2006 44.23 44.23 44.05 44.06 19,390 -0.13(-0.30%)
Dec 15, 2006 44.12 44.30 44.12 44.20 15,322 +0.12(+0.27%)
Dec 14, 2006 43.92 44.26 43.92 44.08 8,949 +0.08(+0.19%)
Dec 13, 2006 44.25 44.25 43.88 44.00 30,916 -0.07(-0.15%)
Dec 12, 2006 43.96 44.15 43.92 44.06 21,695 -0.01(-0.03%)
Dec 11, 2006 44.17 44.20 44.03 44.08 12,746 -0.03(-0.07%)
Dec 08, 2006 44.07 44.29 44.06 44.11 18,848 -0.07(-0.17%)
Dec 07, 2006 44.21 44.38 44.10 44.18 17,085 -0.08(-0.18%)
Dec 06, 2006 44.28 44.30 44.17 44.26 13,424 +0.07(+0.15%)
Dec 05, 2006 43.95 44.27 43.95 44.20 14,373 +0.21(+0.49%)
Dec 04, 2006 43.58 44.06 43.58 43.98 229,838 +0.48(+1.10%)
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.