US Consumer Goods Ishares ETF (NY: IYK )

70.51 -0.49 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 17.60 17.64 17.55 17.55 22,441 -0.09(-0.53%)
Dec 28, 2006 17.65 17.68 17.60 17.65 35,702 +0.02(+0.10%)
Dec 27, 2006 17.62 17.64 17.56 17.63 53,723 +0.09(+0.50%)
Dec 26, 2006 17.48 17.54 17.47 17.54 16,321 +0.07(+0.42%)
Dec 22, 2006 17.48 17.50 17.42 17.47 51,683 -0.05(-0.30%)
Dec 21, 2006 17.53 17.59 17.51 17.52 61,203 -0.00(-0.02%)
Dec 20, 2006 17.53 17.55 17.50 17.52 87,045 -0.08(-0.45%)
Dec 19, 2006 17.55 17.62 17.47 17.60 29,921 +0.03(+0.17%)
Dec 18, 2006 17.64 17.64 17.57 17.57 48,623 -0.05(-0.30%)
Dec 15, 2006 17.59 17.67 17.59 17.63 38,422 +0.05(+0.27%)
Dec 14, 2006 17.51 17.65 17.51 17.58 22,441 +0.03(+0.19%)
Dec 13, 2006 17.65 17.65 17.50 17.55 77,525 -0.03(-0.15%)
Dec 12, 2006 17.53 17.61 17.51 17.57 54,403 -0.01(-0.03%)
Dec 11, 2006 17.62 17.63 17.56 17.58 31,962 -0.01(-0.07%)
Dec 08, 2006 17.58 17.66 17.57 17.59 47,263 -0.03(-0.17%)
Dec 07, 2006 17.63 17.70 17.59 17.62 42,842 -0.03(-0.18%)
Dec 06, 2006 17.66 17.67 17.61 17.65 33,662 +0.03(+0.15%)
Dec 05, 2006 17.53 17.65 17.53 17.63 36,042 +0.09(+0.49%)
Dec 04, 2006 17.38 17.57 17.38 17.54 576,337 +0.19(+1.10%)
Dec 01, 2006 17.31 17.43 17.23 17.35 634,480 -0.08(-0.47%)
Nov 30, 2006 17.39 17.47 17.32 17.43 37,062 +0.04(+0.20%)
Nov 29, 2006 17.32 17.40 17.27 17.40 723,566 +0.13(+0.73%)
Nov 28, 2006 17.23 17.27 17.14 17.27 59,503 +0.06(+0.38%)
Nov 27, 2006 17.35 17.36 17.20 17.20 47,603 -0.26(-1.48%)
Nov 24, 2006 17.45 17.49 17.41 17.46 9,180 -0.04(-0.22%)
Nov 22, 2006 17.46 17.51 17.40 17.50 18,701 +0.06(+0.32%)
Nov 21, 2006 17.43 17.50 17.43 17.45 52,023 -0.03(-0.17%)
Nov 20, 2006 17.49 17.54 17.46 17.48 400,885 -0.02(-0.13%)
Nov 17, 2006 17.42 17.52 17.42 17.50 588,577 +0.04(+0.24%)
Nov 16, 2006 17.42 17.50 17.38 17.46 48,283 +0.10(+0.58%)
Nov 15, 2006 17.32 17.41 17.32 17.36 106,086 +0.07(+0.41%)
Nov 14, 2006 17.16 17.30 17.12 17.29 735,127 +0.14(+0.84%)
Nov 13, 2006 17.18 17.23 17.14 17.14 95,886 -0.06(-0.36%)
Nov 10, 2006 17.17 17.20 17.14 17.20 55,423 +0.07(+0.40%)
Nov 09, 2006 17.19 17.22 17.13 17.14 82,285 -0.11(-0.61%)
Nov 08, 2006 17.18 17.26 17.18 17.24 509,012 +0.09(+0.50%)
Nov 07, 2006 17.16 17.20 17.13 17.16 36,382 -0.00(-0.02%)
Nov 06, 2006 17.05 17.16 17.05 17.16 461,069 +0.11(+0.64%)
Nov 03, 2006 17.16 17.16 17.02 17.05 246,515 -0.04(-0.21%)
Nov 02, 2006 17.09 17.09 17.01 17.09 218,294 -0.01(-0.07%)
Nov 01, 2006 17.14 17.18 17.07 17.10 127,508 -0.06(-0.36%)
Oct 31, 2006 17.22 17.22 17.10 17.16 272,017 -0.03(-0.17%)
Oct 30, 2006 17.15 17.20 17.15 17.19 1,402,590 +0.01(+0.07%)
Oct 27, 2006 17.23 17.25 17.15 17.18 115,607 -0.10(-0.56%)
Oct 26, 2006 17.25 17.28 17.19 17.28 1,450,193 +0.11(+0.62%)
Oct 25, 2006 17.07 17.21 17.04 17.17 93,846 +0.11(+0.62%)
Oct 24, 2006 16.96 17.07 16.95 17.06 120,707 +0.01(+0.03%)
Oct 23, 2006 16.91 17.06 16.90 17.06 113,907 +0.13(+0.76%)
Oct 20, 2006 16.93 16.94 16.83 16.93 38,082 +0.04(+0.21%)
Oct 19, 2006 16.87 16.91 16.82 16.89 27,881 +0.05(+0.28%)
Oct 18, 2006 16.82 16.89 16.78 16.85 49,303 +0.06(+0.37%)
Oct 17, 2006 16.77 16.80 16.70 16.78 196,192 -0.07(-0.42%)
Oct 16, 2006 16.77 16.85 16.73 16.85 703,845 +0.06(+0.35%)
Oct 13, 2006 16.77 16.81 16.73 16.80 871,816 -0.03(-0.16%)
Oct 12, 2006 16.75 16.85 16.75 16.82 165,930 +0.06(+0.35%)
Oct 11, 2006 16.73 16.82 16.70 16.76 91,465 -0.02(-0.14%)
Oct 10, 2006 16.84 16.84 16.73 16.79 96,566 -0.05(-0.30%)
Oct 09, 2006 16.75 16.84 16.71 16.84 162,530 +0.07(+0.44%)
Oct 06, 2006 16.79 16.83 16.73 16.76 103,366 -0.09(-0.51%)
Oct 05, 2006 16.79 16.87 16.77 16.85 799,731 +0.06(+0.33%)
Oct 04, 2006 16.53 16.79 16.53 16.79 178,171 +0.23(+1.40%)
Oct 03, 2006 16.64 16.66 16.56 16.56 818,432 -0.07(-0.42%)
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.