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 (%)
Nov 30, 2007 65.27 65.34 64.93 65.28 57,400 +0.46(+0.71%)
Nov 29, 2007 64.68 65.00 64.41 64.82 31,300 +0.01(+0.02%)
Nov 28, 2007 63.97 64.88 63.78 64.81 51,400 +1.16(+1.82%)
Nov 27, 2007 63.45 63.74 63.10 63.65 61,078 +0.99(+1.58%)
Nov 26, 2007 62.95 63.89 62.66 62.66 352,170 -0.62(-0.98%)
Nov 23, 2007 63.30 63.35 63.02 63.28 11,200 +0.39(+0.62%)
Nov 21, 2007 63.18 63.43 62.89 62.89 16,660 -0.54(-0.85%)
Nov 20, 2007 63.51 63.80 62.93 63.43 8,500 +0.40(+0.63%)
Nov 19, 2007 63.65 63.70 63.03 63.03 72,800 -0.91(-1.42%)
Nov 16, 2007 63.81 63.95 63.40 63.94 19,300 +0.51(+0.80%)
Nov 15, 2007 63.60 64.05 63.43 63.43 25,500 -0.21(-0.33%)
Nov 14, 2007 63.40 64.28 63.40 63.64 14,350 -0.23(-0.36%)
Nov 13, 2007 63.08 63.87 62.93 63.87 9,900 +1.13(+1.80%)
Nov 12, 2007 62.09 63.52 62.09 62.74 13,350 -0.40(-0.63%)
Nov 09, 2007 63.24 63.69 63.06 63.14 38,100 -0.34(-0.54%)
Nov 08, 2007 63.25 63.64 62.67 63.48 17,300 +0.43(+0.68%)
Nov 07, 2007 63.51 63.77 62.95 63.05 30,200 -1.00(-1.56%)
Nov 06, 2007 63.94 64.05 63.68 64.05 11,000 +0.28(+0.44%)
Nov 05, 2007 63.80 64.01 63.48 63.77 75,700 -0.03(-0.05%)
Nov 02, 2007 63.90 63.97 63.51 63.80 5,300 +0.14(+0.22%)
Nov 01, 2007 64.52 64.61 63.65 63.66 19,400 -1.87(-2.85%)
Oct 31, 2007 65.11 65.53 64.71 65.53 21,400 +0.72(+1.11%)
Oct 30, 2007 64.83 65.04 64.61 64.81 14,200 -0.50(-0.77%)
Oct 29, 2007 65.01 65.34 64.88 65.31 12,500 +0.40(+0.62%)
Oct 26, 2007 64.67 65.00 64.62 64.91 8,600 +0.41(+0.64%)
Oct 25, 2007 64.44 64.77 64.27 64.50 7,700 +0.24(+0.37%)
Oct 24, 2007 64.00 64.26 63.56 64.26 22,900 +0.16(+0.25%)
Oct 23, 2007 63.90 64.13 63.85 64.10 18,400 +0.19(+0.30%)
Oct 22, 2007 63.18 64.05 63.15 63.91 24,600 +0.54(+0.85%)
Oct 19, 2007 64.18 64.26 63.37 63.37 29,400 -1.03(-1.60%)
Oct 18, 2007 64.45 64.52 64.25 64.40 8,400 +0.09(+0.14%)
Oct 17, 2007 64.48 64.70 64.00 64.31 7,600 +0.06(+0.09%)
Oct 16, 2007 64.18 64.37 64.18 64.25 7,800 -0.08(-0.12%)
Oct 15, 2007 64.02 64.90 64.02 64.33 12,600 -0.46(-0.71%)
Oct 12, 2007 64.52 64.85 64.52 64.79 8,300 +0.37(+0.57%)
Oct 11, 2007 64.99 64.99 64.30 64.42 7,400 -0.26(-0.40%)
Oct 10, 2007 64.76 64.79 64.56 64.68 10,700 +0.09(+0.14%)
Oct 09, 2007 64.43 64.62 63.99 64.59 22,900 +0.25(+0.39%)
Oct 08, 2007 64.40 64.43 64.23 64.34 7,400 -0.18(-0.28%)
Oct 05, 2007 64.47 64.70 64.28 64.52 38,300 +0.40(+0.62%)
Oct 04, 2007 64.27 64.27 64.04 64.12 25,200 -0.02(-0.03%)
Oct 03, 2007 64.34 64.34 64.07 64.14 7,800 -0.30(-0.47%)
Oct 02, 2007 64.31 64.55 64.29 64.44 13,200 -0.03(-0.05%)
Oct 01, 2007 63.90 64.47 63.74 64.47 45,900 +0.52(+0.81%)
Sep 28, 2007 63.68 63.95 63.58 63.95 26,000 +0.20(+0.31%)
Sep 27, 2007 63.55 63.75 63.49 63.75 8,100 +0.23(+0.36%)
Sep 26, 2007 63.19 63.62 63.19 63.52 26,600 +0.61(+0.97%)
Sep 25, 2007 62.89 63.08 62.66 62.91 18,300 -0.38(-0.60%)
Sep 24, 2007 63.51 63.63 63.28 63.29 14,100 -0.16(-0.25%)
Sep 21, 2007 63.86 63.87 63.45 63.45 7,900 +0.13(+0.21%)
Sep 20, 2007 63.49 63.66 63.27 63.32 13,600 -0.36(-0.57%)
Sep 19, 2007 63.61 63.79 63.51 63.68 17,000 +0.41(+0.65%)
Sep 18, 2007 62.46 63.36 62.36 63.27 39,400 +1.09(+1.75%)
Sep 17, 2007 62.18 62.28 62.05 62.18 9,500 -0.18(-0.29%)
Sep 14, 2007 61.90 62.37 61.90 62.36 6,400 +0.21(+0.34%)
Sep 13, 2007 62.20 62.38 62.05 62.15 37,300 +0.18(+0.29%)
Sep 12, 2007 61.63 62.13 61.59 61.97 66,100 +0.27(+0.44%)
Sep 11, 2007 61.17 61.70 61.16 61.70 25,200 +0.67(+1.10%)
Sep 10, 2007 61.10 61.21 60.57 61.03 7,600 +0.14(+0.23%)
Sep 07, 2007 61.16 61.31 60.80 60.89 41,200 -0.80(-1.30%)
Sep 06, 2007 61.51 61.90 61.27 61.69 35,000 +0.29(+0.47%)
Sep 05, 2007 61.45 61.50 61.26 61.40 11,600 -0.59(-0.95%)
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.