US Consumer Goods Ishares ETF (NY: IYK )

163.74 USD +0.43 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 62.50 62.78 61.99 62.32 19,100 -0.12(-0.19%)
Jun 28, 2007 62.42 62.69 62.36 62.44 26,500 -0.33(-0.53%)
Jun 27, 2007 62.00 62.77 62.00 62.77 29,600 +0.63(+1.01%)
Jun 26, 2007 62.31 62.50 62.10 62.14 17,000 -0.03(-0.05%)
Jun 25, 2007 62.54 62.72 62.07 62.17 9,400 -0.24(-0.38%)
Jun 22, 2007 62.68 62.85 62.27 62.41 8,800 -0.50(-0.79%)
Jun 21, 2007 62.60 62.93 62.37 62.91 53,300 +0.38(+0.61%)
Jun 20, 2007 63.00 63.25 62.53 62.53 6,400 -0.46(-0.73%)
Jun 19, 2007 63.11 63.11 62.78 62.99 14,100 -0.23(-0.36%)
Jun 18, 2007 63.32 63.41 63.22 63.22 3,100 -0.18(-0.28%)
Jun 15, 2007 63.57 63.70 63.35 63.40 4,900 +0.21(+0.33%)
Jun 14, 2007 63.10 63.32 63.10 63.19 11,900 +0.12(+0.19%)
Jun 13, 2007 62.68 63.07 62.68 63.07 12,100 +0.70(+1.12%)
Jun 12, 2007 62.70 62.86 62.31 62.37 13,400 -0.52(-0.83%)
Jun 11, 2007 62.76 63.03 62.66 62.89 11,400 +0.05(+0.08%)
Jun 08, 2007 62.20 62.88 62.20 62.84 33,200 +0.58(+0.93%)
Jun 07, 2007 63.02 63.08 62.26 62.26 17,800 -1.01(-1.60%)
Jun 06, 2007 63.45 63.46 63.15 63.27 26,000 -0.38(-0.60%)
Jun 05, 2007 63.75 63.85 63.56 63.65 41,900 -0.33(-0.52%)
Jun 04, 2007 63.90 64.04 63.66 63.98 10,200 -0.01(-0.01%)
Jun 01, 2007 64.00 64.05 63.84 63.99 4,100 +0.14(+0.22%)
May 31, 2007 63.90 64.11 63.82 63.85 8,600 -0.03(-0.05%)
May 30, 2007 63.21 63.88 63.21 63.88 9,300 +0.45(+0.71%)
May 29, 2007 63.25 63.58 63.25 63.43 9,200 +0.30(+0.48%)
May 25, 2007 63.16 63.33 63.12 63.13 5,600 +0.22(+0.35%)
May 24, 2007 63.36 63.67 62.90 62.91 10,100 -0.42(-0.66%)
May 23, 2007 63.57 63.73 63.33 63.33 13,200 -0.14(-0.22%)
May 22, 2007 63.36 63.58 63.19 63.47 14,200 +0.18(+0.28%)
May 21, 2007 63.28 63.50 63.23 63.29 20,200 +0.04(+0.06%)
May 18, 2007 62.94 63.26 62.94 63.25 15,200 +0.37(+0.59%)
May 17, 2007 62.78 63.08 62.70 62.88 13,600 -0.06(-0.10%)
May 16, 2007 62.43 62.95 62.43 62.94 7,400 +0.59(+0.95%)
May 15, 2007 62.37 62.76 62.23 62.35 42,800 +0.09(+0.14%)
May 14, 2007 62.40 62.48 62.21 62.26 6,100 +0.02(+0.03%)
May 11, 2007 62.13 62.30 62.08 62.24 14,300 +0.23(+0.37%)
May 10, 2007 62.42 62.45 62.01 62.01 20,100 -0.81(-1.29%)
May 09, 2007 62.46 62.82 62.46 62.82 6,700 +0.18(+0.29%)
May 08, 2007 62.69 62.69 62.48 62.64 80,000 -0.18(-0.29%)
May 07, 2007 63.08 63.08 62.78 62.82 9,800 -0.05(-0.08%)
May 04, 2007 62.99 62.99 62.72 62.87 16,700 +0.11(+0.18%)
May 03, 2007 63.02 63.02 62.71 62.76 13,500 -0.14(-0.22%)
May 02, 2007 62.61 63.03 62.61 62.90 60,700 +0.35(+0.56%)
May 01, 2007 62.47 62.65 62.28 62.55 453,700 -0.37(-0.59%)
Apr 30, 2007 63.05 63.29 62.92 62.92 13,900 -0.05(-0.08%)
Apr 27, 2007 62.97 63.06 62.89 62.97 8,100 -0.12(-0.19%)
Apr 26, 2007 63.16 63.26 63.04 63.09 10,200 -0.06(-0.10%)
Apr 25, 2007 63.16 63.21 62.86 63.15 92,700 +0.27(+0.43%)
Apr 24, 2007 62.70 62.93 62.37 62.88 16,400 +0.05(+0.09%)
Apr 23, 2007 62.82 62.94 62.77 62.83 9,100 +0.04(+0.06%)
Apr 20, 2007 62.67 62.83 62.58 62.79 17,800 +0.52(+0.84%)
Apr 19, 2007 62.08 62.39 62.08 62.27 17,600 -0.22(-0.35%)
Apr 18, 2007 62.20 62.58 62.20 62.49 9,100 +0.11(+0.18%)
Apr 17, 2007 62.20 62.51 62.20 62.38 9,700 +0.31(+0.50%)
Apr 16, 2007 61.86 62.07 61.86 62.07 9,800 +0.37(+0.60%)
Apr 13, 2007 61.62 61.72 61.45 61.70 5,500 +0.02(+0.03%)
Apr 12, 2007 61.02 61.75 61.02 61.68 11,000 +0.32(+0.52%)
Apr 11, 2007 61.63 61.63 61.15 61.36 17,400 -0.28(-0.45%)
Apr 10, 2007 61.58 61.66 61.51 61.64 15,500 +0.20(+0.32%)
Apr 09, 2007 61.68 61.68 61.44 61.44 13,100 -0.05(-0.08%)
Apr 05, 2007 61.25 61.58 61.25 61.49 6,200 +0.23(+0.38%)
Apr 04, 2007 61.08 61.42 61.08 61.26 12,600 +0.18(+0.29%)
Apr 03, 2007 60.97 61.26 60.97 61.08 67,200 +0.44(+0.73%)
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.