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 (%)
Aug 31, 2007 61.30 61.70 61.21 61.70 18,400 +0.74(+1.21%)
Aug 30, 2007 60.82 61.23 60.82 60.96 7,800 -0.27(-0.45%)
Aug 29, 2007 60.79 61.23 60.46 61.23 8,500 +0.82(+1.36%)
Aug 28, 2007 61.26 61.39 60.32 60.41 11,700 -1.09(-1.77%)
Aug 27, 2007 61.80 61.87 61.49 61.50 3,900 -0.34(-0.55%)
Aug 24, 2007 61.32 61.88 61.28 61.84 8,800 +0.48(+0.78%)
Aug 23, 2007 61.90 61.90 61.06 61.36 14,100 -0.05(-0.08%)
Aug 22, 2007 61.31 61.46 61.16 61.41 53,000 +0.44(+0.72%)
Aug 21, 2007 61.00 61.22 60.81 60.97 13,600 -0.09(-0.14%)
Aug 20, 2007 61.09 61.55 60.75 61.06 34,500 +0.03(+0.05%)
Aug 17, 2007 61.70 61.70 60.37 61.03 31,000 +1.07(+1.78%)
Aug 16, 2007 59.59 60.52 57.96 59.96 127,700 +0.07(+0.12%)
Aug 15, 2007 60.83 61.20 59.87 59.89 35,900 -0.94(-1.54%)
Aug 14, 2007 61.67 61.67 60.66 60.83 14,300 -0.63(-1.03%)
Aug 13, 2007 61.86 61.95 61.43 61.46 9,200 -0.33(-0.53%)
Aug 10, 2007 61.20 61.91 61.02 61.79 13,400 +0.20(+0.32%)
Aug 09, 2007 62.38 62.79 61.59 61.59 18,100 -1.42(-2.25%)
Aug 08, 2007 62.63 63.24 62.37 63.01 45,900 +0.49(+0.78%)
Aug 07, 2007 61.75 62.88 61.75 62.52 54,000 +0.48(+0.77%)
Aug 06, 2007 61.35 62.04 60.81 62.04 46,900 +1.07(+1.75%)
Aug 03, 2007 61.30 61.44 60.97 60.97 9,300 -0.47(-0.76%)
Aug 02, 2007 61.28 61.58 61.10 61.44 23,500 +0.41(+0.67%)
Aug 01, 2007 60.86 61.04 60.24 61.03 58,000 +0.60(+0.99%)
Jul 31, 2007 61.46 62.32 60.36 60.43 115,800 -0.61(-1.00%)
Jul 30, 2007 60.37 61.11 60.04 61.04 16,700 +0.43(+0.71%)
Jul 27, 2007 61.04 61.32 60.61 60.61 13,700 -0.73(-1.19%)
Jul 26, 2007 61.84 62.63 60.57 61.34 88,200 -1.05(-1.68%)
Jul 25, 2007 62.60 62.64 62.08 62.39 25,300 +0.08(+0.13%)
Jul 24, 2007 62.87 62.98 62.09 62.31 16,600 -0.71(-1.13%)
Jul 23, 2007 63.06 63.23 62.88 63.02 13,900 +0.34(+0.54%)
Jul 20, 2007 63.30 63.30 62.65 62.68 25,800 -0.78(-1.23%)
Jul 19, 2007 63.30 63.58 63.28 63.46 6,000 +0.26(+0.41%)
Jul 18, 2007 63.24 63.33 62.86 63.20 21,000 -0.24(-0.38%)
Jul 17, 2007 63.83 63.83 63.43 63.44 34,700 -0.30(-0.47%)
Jul 16, 2007 63.73 63.94 63.65 63.74 32,500 -0.05(-0.08%)
Jul 13, 2007 63.30 63.84 63.30 63.79 12,700 +0.18(+0.29%)
Jul 12, 2007 62.83 63.61 62.83 63.61 27,500 +1.01(+1.61%)
Jul 11, 2007 62.44 62.65 62.44 62.60 8,100 +0.25(+0.40%)
Jul 10, 2007 63.00 63.04 62.35 62.35 27,200 -0.76(-1.20%)
Jul 09, 2007 63.24 63.29 63.00 63.11 17,700 +0.08(+0.13%)
Jul 06, 2007 62.76 63.08 62.72 63.03 17,700 +0.15(+0.24%)
Jul 05, 2007 62.82 62.91 62.72 62.88 19,200 +0.01(+0.02%)
Jul 03, 2007 62.85 62.91 62.80 62.87 3,700 +0.08(+0.13%)
Jul 02, 2007 62.74 62.92 62.70 62.79 24,900 +0.47(+0.75%)
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%)
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.