US Consumer Goods Ishares ETF (NY: IYK )

165.26 USD +1.86 (+1.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 60.40 60.64 59.87 60.28 114,100 -0.02(-0.03%)
Mar 29, 2007 60.34 60.36 59.95 60.30 7,800 +0.17(+0.28%)
Mar 28, 2007 59.94 60.31 59.78 60.13 26,500 -0.03(-0.05%)
Mar 27, 2007 60.22 60.22 60.03 60.16 9,500 -0.39(-0.64%)
Mar 26, 2007 60.72 60.72 60.18 60.55 36,000 -0.17(-0.28%)
Mar 23, 2007 60.70 60.89 60.58 60.72 21,100 -0.17(-0.28%)
Mar 22, 2007 60.94 61.04 60.89 60.89 17,900 +0.08(+0.13%)
Mar 21, 2007 60.13 60.97 60.10 60.81 29,200 +0.63(+1.05%)
Mar 20, 2007 59.72 60.19 59.72 60.18 17,000 +0.49(+0.82%)
Mar 19, 2007 59.60 59.92 59.59 59.69 4,700 +0.41(+0.69%)
Mar 16, 2007 59.60 59.68 59.23 59.28 42,000 -0.32(-0.54%)
Mar 15, 2007 59.24 59.68 59.24 59.60 34,600 +0.45(+0.76%)
Mar 14, 2007 59.10 59.25 58.39 59.15 55,700 +0.11(+0.19%)
Mar 13, 2007 60.09 59.86 59.01 59.04 15,200 -1.05(-1.75%)
Mar 12, 2007 59.98 60.29 59.93 60.09 33,700 +0.05(+0.08%)
Mar 09, 2007 60.00 60.10 59.77 60.04 17,600 +0.19(+0.31%)
Mar 08, 2007 59.81 60.05 59.71 59.85 30,300 +0.46(+0.78%)
Mar 07, 2007 59.67 59.67 59.32 59.39 25,800 -0.16(-0.27%)
Mar 06, 2007 59.34 59.66 59.02 59.55 40,100 +0.81(+1.38%)
Mar 05, 2007 58.82 59.40 58.74 58.74 45,700 -0.51(-0.86%)
Mar 02, 2007 59.59 59.89 59.25 59.25 27,800 -0.67(-1.12%)
Mar 01, 2007 59.20 60.07 59.02 59.92 41,900 -0.03(-0.05%)
Feb 28, 2007 59.78 60.16 59.51 59.95 33,400 +0.52(+0.87%)
Feb 27, 2007 60.95 61.03 59.27 59.43 56,900 -2.02(-3.29%)
Feb 26, 2007 61.56 61.63 61.27 61.45 13,022 -0.11(-0.18%)
Feb 23, 2007 61.59 61.59 61.35 61.56 10,400 -0.01(-0.02%)
Feb 22, 2007 61.84 61.84 61.42 61.57 10,500 -0.26(-0.42%)
Feb 21, 2007 61.98 61.98 61.76 61.83 10,200 -0.24(-0.38%)
Feb 20, 2007 61.72 62.08 61.66 62.07 14,000 +0.23(+0.37%)
Feb 16, 2007 61.75 61.84 61.60 61.84 15,400 +0.12(+0.19%)
Feb 15, 2007 61.51 61.82 61.51 61.72 41,500 +0.29(+0.47%)
Feb 14, 2007 61.27 61.52 61.23 61.43 125,965 +0.25(+0.41%)
Feb 13, 2007 60.90 61.22 60.90 61.18 24,134 +0.42(+0.69%)
Feb 12, 2007 60.80 60.92 60.72 60.76 27,000 -0.05(-0.08%)
Feb 09, 2007 61.08 61.13 60.71 60.81 47,000 -0.03(-0.05%)
Feb 08, 2007 60.97 60.97 60.77 60.84 25,800 -0.34(-0.56%)
Feb 07, 2007 61.37 61.37 61.03 61.18 13,600 -0.04(-0.07%)
Feb 06, 2007 61.36 61.36 61.08 61.22 9,700 -0.01(-0.02%)
Feb 05, 2007 61.26 61.35 61.16 61.23 14,600 -0.26(-0.42%)
Feb 02, 2007 61.43 61.62 61.37 61.49 33,800 +0.11(+0.18%)
Feb 01, 2007 61.05 61.46 61.05 61.38 103,800 +0.40(+0.66%)
Jan 31, 2007 60.61 61.07 60.45 60.98 34,200 +0.42(+0.69%)
Jan 30, 2007 60.64 60.64 60.46 60.56 15,200 -0.10(-0.16%)
Jan 29, 2007 60.72 60.97 60.61 60.66 43,100 +0.13(+0.21%)
Jan 26, 2007 60.72 60.72 60.28 60.53 16,200 -0.04(-0.07%)
Jan 25, 2007 60.97 61.02 60.46 60.57 13,400 -0.47(-0.77%)
Jan 24, 2007 60.95 61.04 60.76 61.04 48,500 +0.23(+0.38%)
Jan 23, 2007 60.63 61.06 60.63 60.81 13,700 +0.15(+0.25%)
Jan 22, 2007 60.67 60.78 60.52 60.66 27,500 -0.10(-0.16%)
Jan 19, 2007 60.58 60.83 60.50 60.76 45,600 +0.15(+0.25%)
Jan 18, 2007 60.78 60.79 60.48 60.61 15,600 -0.10(-0.16%)
Jan 17, 2007 60.75 60.90 60.58 60.71 40,300 +0.03(+0.05%)
Jan 16, 2007 60.54 60.68 60.47 60.68 61,900 +0.19(+0.31%)
Jan 12, 2007 60.60 60.67 60.47 60.49 21,500 -0.19(-0.31%)
Jan 11, 2007 60.22 60.77 60.22 60.68 26,300 +0.49(+0.82%)
Jan 10, 2007 59.77 60.25 59.70 60.19 31,300 +0.42(+0.70%)
Jan 09, 2007 59.66 59.85 59.58 59.77 69,400 +0.02(+0.03%)
Jan 08, 2007 59.67 59.75 59.25 59.75 27,200 +0.21(+0.35%)
Jan 05, 2007 59.60 59.70 59.39 59.54 24,200 -0.37(-0.62%)
Jan 04, 2007 59.69 60.01 59.49 59.91 10,400 +0.15(+0.25%)
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.