US Consumer Goods Ishares ETF (NY: IYK )

167.95 USD +2.55 (+1.54%)
Official Closing Price Updated: 4:10 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 59.12 59.39 58.88 59.27 10,900 +0.12(+0.20%)
Nov 29, 2006 58.90 59.15 58.71 59.15 212,800 +0.43(+0.73%)
Nov 28, 2006 58.59 58.72 58.28 58.72 17,500 +0.22(+0.38%)
Nov 27, 2006 59.00 59.04 58.50 58.50 14,000 -0.88(-1.48%)
Nov 24, 2006 59.35 59.48 59.21 59.38 2,700 -0.13(-0.22%)
Nov 22, 2006 59.37 59.54 59.18 59.51 5,500 +0.19(+0.32%)
Nov 21, 2006 59.28 59.50 59.26 59.32 15,300 -0.10(-0.17%)
Nov 20, 2006 59.46 59.63 59.36 59.42 117,900 -0.08(-0.13%)
Nov 17, 2006 59.24 59.56 59.24 59.50 173,100 +0.14(+0.24%)
Nov 16, 2006 59.22 59.52 59.09 59.36 14,200 +0.34(+0.58%)
Nov 15, 2006 58.88 59.21 58.88 59.02 31,200 +0.24(+0.41%)
Nov 14, 2006 58.35 58.81 58.21 58.78 216,200 +0.49(+0.84%)
Nov 13, 2006 58.40 58.58 58.28 58.29 28,200 -0.21(-0.36%)
Nov 10, 2006 58.38 58.50 58.28 58.50 16,300 +0.23(+0.39%)
Nov 09, 2006 58.45 58.55 58.25 58.27 24,200 -0.36(-0.61%)
Nov 08, 2006 58.40 58.69 58.40 58.63 149,700 +0.29(+0.50%)
Nov 07, 2006 58.35 58.50 58.26 58.34 10,700 -0.01(-0.02%)
Nov 06, 2006 57.98 58.36 57.98 58.35 135,600 +0.37(+0.64%)
Nov 03, 2006 58.35 58.35 57.86 57.98 72,500 -0.12(-0.21%)
Nov 02, 2006 58.10 58.12 57.85 58.10 64,200 -0.04(-0.07%)
Nov 01, 2006 58.29 58.43 58.03 58.14 37,500 -0.21(-0.36%)
Oct 31, 2006 58.55 58.55 58.16 58.35 80,000 -0.10(-0.17%)
Oct 30, 2006 58.30 58.50 58.30 58.45 412,500 +0.04(+0.07%)
Oct 27, 2006 58.60 58.67 58.31 58.41 34,000 -0.33(-0.56%)
Oct 26, 2006 58.67 58.75 58.45 58.74 426,500 +0.36(+0.62%)
Oct 25, 2006 58.05 58.53 57.95 58.38 27,600 +0.36(+0.62%)
Oct 24, 2006 57.67 58.05 57.64 58.02 35,500 +0.02(+0.03%)
Oct 23, 2006 57.50 58.02 57.47 58.00 33,500 +0.44(+0.76%)
Oct 20, 2006 57.55 57.61 57.24 57.56 11,200 +0.12(+0.21%)
Oct 19, 2006 57.36 57.50 57.18 57.44 8,200 +0.16(+0.28%)
Oct 18, 2006 57.18 57.42 57.07 57.28 14,500 +0.21(+0.37%)
Oct 17, 2006 57.02 57.13 56.80 57.07 57,700 -0.24(-0.42%)
Oct 16, 2006 57.01 57.31 56.88 57.31 207,000 +0.20(+0.35%)
Oct 13, 2006 57.01 57.15 56.90 57.11 256,400 -0.09(-0.16%)
Oct 12, 2006 56.96 57.29 56.96 57.20 48,800 +0.20(+0.35%)
Oct 11, 2006 56.90 57.18 56.80 57.00 26,900 -0.08(-0.14%)
Oct 10, 2006 57.25 57.25 56.87 57.08 28,400 -0.17(-0.30%)
Oct 09, 2006 56.95 57.25 56.81 57.25 47,800 +0.25(+0.44%)
Oct 06, 2006 57.10 57.22 56.89 57.00 30,400 -0.29(-0.51%)
Oct 05, 2006 57.10 57.35 57.03 57.29 235,200 +0.19(+0.33%)
Oct 04, 2006 56.22 57.10 56.22 57.10 52,400 +0.79(+1.40%)
Oct 03, 2006 56.58 56.64 56.31 56.31 240,700 -0.24(-0.42%)
Oct 02, 2006 56.58 56.69 56.44 56.55 17,700 -0.13(-0.23%)
Sep 29, 2006 56.94 56.97 56.68 56.68 19,100 -0.20(-0.35%)
Sep 28, 2006 57.05 57.05 56.64 56.88 18,300 -0.11(-0.19%)
Sep 27, 2006 56.70 57.09 56.70 56.99 19,400 +0.15(+0.26%)
Sep 26, 2006 56.44 56.85 56.29 56.84 21,100 +0.05(+0.09%)
Sep 25, 2006 56.73 57.06 56.34 56.79 41,200 +0.03(+0.05%)
Sep 22, 2006 56.82 56.82 56.59 56.76 52,300 -0.01(-0.02%)
Sep 21, 2006 57.18 57.22 56.69 56.77 21,600 -0.28(-0.49%)
Sep 20, 2006 56.77 57.09 56.77 57.05 64,600 +0.25(+0.44%)
Sep 19, 2006 56.80 56.86 56.46 56.80 328,800 +0.07(+0.12%)
Sep 18, 2006 57.03 57.03 56.60 56.73 70,100 -0.22(-0.39%)
Sep 15, 2006 57.12 57.17 56.79 56.95 518,400 +0.04(+0.07%)
Sep 14, 2006 56.80 56.98 56.54 56.91 37,700 +0.15(+0.26%)
Sep 13, 2006 56.91 56.97 56.71 56.76 25,500 -0.20(-0.35%)
Sep 12, 2006 56.40 57.02 56.40 56.96 79,800 +0.55(+0.98%)
Sep 11, 2006 56.23 56.51 56.10 56.41 53,300 +0.18(+0.32%)
Sep 08, 2006 56.05 56.23 56.04 56.23 14,300 +0.30(+0.54%)
Sep 07, 2006 56.03 56.20 55.88 55.93 24,000 -0.20(-0.36%)
Sep 06, 2006 56.38 56.38 56.12 56.13 75,600 -0.32(-0.57%)
Sep 05, 2006 56.69 56.69 56.32 56.45 37,100 -0.22(-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.