US Consumer Goods Ishares ETF (NY: IYK )

70.51 -0.49 (-0.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.93 18.93 18.80 18.80 19,722 -0.16(-0.85%)
Dec 28, 2007 19.12 19.12 18.92 18.96 65,271 -0.01(-0.06%)
Dec 27, 2007 19.23 19.23 18.97 18.97 52,033 -0.30(-1.56%)
Dec 26, 2007 19.20 19.28 19.20 19.27 28,244 -0.01(-0.06%)
Dec 24, 2007 19.24 19.29 19.24 19.28 27,883 +0.07(+0.38%)
Dec 21, 2007 19.21 19.23 19.01 19.21 63,928 +0.21(+1.11%)
Dec 20, 2007 19.06 19.06 18.92 19.00 42,845 +0.08(+0.44%)
Dec 19, 2007 18.83 19.02 18.73 18.92 61,888 +0.10(+0.53%)
Dec 18, 2007 19.01 19.01 18.75 18.82 46,586 -0.08(-0.40%)
Dec 17, 2007 19.07 19.07 18.88 18.89 86,371 -0.22(-1.14%)
Dec 14, 2007 19.21 19.23 19.09 19.11 106,774 -0.18(-0.93%)
Dec 13, 2007 19.27 19.30 19.16 19.29 121,056 +0.01(+0.08%)
Dec 12, 2007 19.51 19.51 19.13 19.27 96,233 +0.15(+0.78%)
Dec 11, 2007 19.44 19.55 19.12 19.12 100,313 -0.36(-1.83%)
Dec 10, 2007 19.43 19.52 19.42 19.48 149,395 +0.07(+0.35%)
Dec 07, 2007 19.48 19.50 19.37 19.41 185,665 +0.02(+0.09%)
Dec 06, 2007 19.23 19.41 19.17 19.39 77,190 +0.20(+1.06%)
Dec 05, 2007 19.16 19.21 19.10 19.19 158,801 +0.13(+0.68%)
Dec 04, 2007 18.97 19.12 18.95 19.06 98,273 -0.06(-0.32%)
Dec 03, 2007 19.24 19.24 19.11 19.12 389,352 -0.07(-0.38%)
Nov 30, 2007 19.19 19.21 19.09 19.20 195,186 +0.14(+0.71%)
Nov 29, 2007 19.02 19.12 18.94 19.06 106,434 +0.00(+0.02%)
Nov 28, 2007 18.81 19.08 18.76 19.06 174,783 +0.34(+1.82%)
Nov 27, 2007 18.66 18.74 18.56 18.72 207,693 +0.29(+1.58%)
Nov 26, 2007 18.51 18.79 18.43 18.43 1,197,540 -0.18(-0.98%)
Nov 23, 2007 18.62 18.63 18.53 18.61 38,085 +0.11(+0.62%)
Nov 21, 2007 18.58 18.65 18.49 18.49 56,651 -0.16(-0.85%)
Nov 20, 2007 18.68 18.76 18.51 18.65 28,903 +0.12(+0.63%)
Nov 19, 2007 18.72 18.73 18.54 18.54 247,553 -0.27(-1.42%)
Nov 16, 2007 18.77 18.81 18.64 18.80 65,628 +0.15(+0.80%)
Nov 15, 2007 18.70 18.84 18.65 18.65 86,711 -0.06(-0.33%)
Nov 14, 2007 18.64 18.90 18.64 18.72 48,796 -0.07(-0.36%)
Nov 13, 2007 18.55 18.78 18.51 18.78 33,664 +0.33(+1.80%)
Nov 12, 2007 18.26 18.68 18.26 18.45 45,396 -0.12(-0.63%)
Nov 09, 2007 18.60 18.73 18.54 18.57 129,557 -0.10(-0.54%)
Nov 08, 2007 18.60 18.72 18.43 18.67 58,827 +0.13(+0.68%)
Nov 07, 2007 18.68 18.75 18.51 18.54 102,693 -0.29(-1.56%)
Nov 06, 2007 18.80 18.84 18.73 18.84 37,405 +0.08(+0.44%)
Nov 05, 2007 18.76 18.82 18.67 18.75 257,414 -0.01(-0.05%)
Nov 02, 2007 18.79 18.81 18.68 18.76 18,022 +0.04(+0.22%)
Nov 01, 2007 18.97 19.00 18.72 18.72 65,968 -0.55(-2.85%)
Oct 31, 2007 19.15 19.27 19.03 19.27 72,769 +0.21(+1.11%)
Oct 30, 2007 19.07 19.13 19.00 19.06 48,286 -0.15(-0.77%)
Oct 29, 2007 19.12 19.21 19.08 19.21 42,505 +0.12(+0.62%)
Oct 26, 2007 19.02 19.12 19.00 19.09 29,243 +0.12(+0.64%)
Oct 25, 2007 18.95 19.05 18.90 18.97 26,183 +0.07(+0.37%)
Oct 24, 2007 18.82 18.90 18.69 18.90 77,870 +0.05(+0.25%)
Oct 23, 2007 18.79 18.86 18.78 18.85 62,568 +0.06(+0.30%)
Oct 22, 2007 18.58 18.84 18.57 18.79 83,651 +0.16(+0.85%)
Oct 19, 2007 18.87 18.90 18.64 18.64 99,973 -0.30(-1.60%)
Oct 18, 2007 18.95 18.97 18.89 18.94 28,563 +0.03(+0.14%)
Oct 17, 2007 18.96 19.03 18.82 18.91 25,843 +0.02(+0.09%)
Oct 16, 2007 18.87 18.93 18.87 18.89 26,523 -0.02(-0.12%)
Oct 15, 2007 18.83 19.09 18.83 18.92 42,845 -0.14(-0.71%)
Oct 12, 2007 18.97 19.07 18.97 19.05 28,223 +0.11(+0.57%)
Oct 11, 2007 19.11 19.11 18.91 18.94 25,163 -0.08(-0.40%)
Oct 10, 2007 19.04 19.05 18.99 19.02 36,384 +0.03(+0.14%)
Oct 09, 2007 18.95 19.00 18.82 18.99 77,870 +0.07(+0.39%)
Oct 08, 2007 18.94 18.95 18.89 18.92 25,163 -0.05(-0.28%)
Oct 05, 2007 18.96 19.03 18.90 18.97 130,237 +0.12(+0.62%)
Oct 04, 2007 18.90 18.90 18.83 18.86 85,691 -0.01(-0.03%)
Oct 03, 2007 18.92 18.92 18.84 18.86 26,523 -0.09(-0.47%)
Oct 02, 2007 18.91 18.98 18.91 18.95 44,886 -0.01(-0.05%)
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.