US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 45.12 45.75 44.32 44.37 157,726 -0.45(-1.00%)
Jul 30, 2007 44.32 44.87 44.08 44.81 22,746 +0.32(+0.71%)
Jul 27, 2007 44.81 45.02 44.50 44.50 18,660 -0.54(-1.19%)
Jul 26, 2007 45.40 45.98 44.47 45.03 120,133 -0.77(-1.68%)
Jul 25, 2007 45.96 45.99 45.58 45.81 34,460 +0.06(+0.13%)
Jul 24, 2007 46.16 46.24 45.59 45.75 22,610 -0.52(-1.13%)
Jul 23, 2007 46.30 46.42 46.17 46.27 18,932 +0.25(+0.54%)
Jul 20, 2007 46.47 46.47 46.00 46.02 35,141 -0.57(-1.23%)
Jul 19, 2007 46.47 46.68 46.46 46.59 8,172 +0.19(+0.41%)
Jul 18, 2007 46.43 46.50 46.15 46.40 28,603 -0.18(-0.38%)
Jul 17, 2007 46.86 46.86 46.57 46.58 47,263 -0.22(-0.47%)
Jul 16, 2007 46.79 46.95 46.73 46.80 44,267 -0.04(-0.08%)
Jul 13, 2007 46.47 46.87 46.47 46.84 17,298 +0.13(+0.29%)
Jul 12, 2007 46.13 46.70 46.13 46.70 37,456 +0.74(+1.61%)
Jul 11, 2007 45.84 46.00 45.84 45.96 11,032 +0.18(+0.40%)
Jul 10, 2007 46.25 46.28 45.78 45.78 37,048 -0.56(-1.20%)
Jul 09, 2007 46.43 46.47 46.26 46.33 24,108 +0.06(+0.13%)
Jul 06, 2007 46.08 46.31 46.05 46.28 24,108 +0.11(+0.24%)
Jul 05, 2007 46.12 46.19 46.05 46.17 26,151 +0.01(+0.02%)
Jul 03, 2007 46.14 46.19 46.11 46.16 5,039 +0.06(+0.13%)
Jul 02, 2007 46.06 46.19 46.03 46.10 33,915 +0.35(+0.75%)
Jun 29, 2007 45.89 46.09 45.51 45.75 26,015 -0.09(-0.19%)
Jun 28, 2007 45.83 46.03 45.78 45.84 36,094 -0.24(-0.53%)
Jun 27, 2007 45.52 46.08 45.52 46.08 40,317 +0.46(+1.01%)
Jun 26, 2007 45.75 45.89 45.59 45.62 23,155 -0.02(-0.05%)
Jun 25, 2007 45.92 46.05 45.57 45.64 12,803 -0.18(-0.38%)
Jun 22, 2007 46.02 46.14 45.72 45.82 11,986 -0.37(-0.79%)
Jun 21, 2007 45.96 46.20 45.79 46.19 72,597 +0.28(+0.61%)
Jun 20, 2007 46.25 46.44 45.91 45.91 8,717 -0.34(-0.73%)
Jun 19, 2007 46.33 46.33 46.09 46.25 19,205 -0.17(-0.36%)
Jun 18, 2007 46.49 46.55 46.41 46.41 4,222 -0.13(-0.28%)
Jun 15, 2007 46.67 46.77 46.51 46.55 6,674 +0.15(+0.33%)
Jun 14, 2007 46.33 46.49 46.33 46.39 16,208 +0.09(+0.19%)
Jun 13, 2007 46.02 46.30 46.02 46.30 16,480 +0.51(+1.12%)
Jun 12, 2007 46.03 46.15 45.75 45.79 18,251 -0.38(-0.83%)
Jun 11, 2007 46.08 46.28 46.00 46.17 15,527 +0.04(+0.08%)
Jun 08, 2007 45.67 46.17 45.67 46.14 45,220 +0.43(+0.93%)
Jun 07, 2007 46.27 46.31 45.71 45.71 24,244 -0.74(-1.60%)
Jun 06, 2007 46.58 46.59 46.36 46.45 35,413 -0.28(-0.60%)
Jun 05, 2007 46.80 46.88 46.67 46.73 57,070 -0.24(-0.52%)
Jun 04, 2007 46.91 47.02 46.74 46.97 13,893 -0.01(-0.01%)
Jun 01, 2007 46.99 47.02 46.87 46.98 5,584 +0.10(+0.22%)
May 31, 2007 46.91 47.07 46.85 46.88 11,713 -0.02(-0.05%)
May 30, 2007 46.41 46.90 46.41 46.90 12,667 +0.33(+0.71%)
May 29, 2007 46.44 46.68 46.44 46.57 12,530 +0.22(+0.48%)
May 25, 2007 46.37 46.50 46.34 46.35 7,627 +0.16(+0.35%)
May 24, 2007 46.52 46.74 46.18 46.19 13,756 -0.31(-0.66%)
May 23, 2007 46.67 46.79 46.50 46.50 17,979 -0.10(-0.22%)
May 22, 2007 46.52 46.68 46.39 46.60 19,341 +0.13(+0.28%)
May 21, 2007 46.46 46.62 46.42 46.47 27,513 +0.03(+0.06%)
May 18, 2007 46.21 46.44 46.21 46.44 20,703 +0.27(+0.59%)
May 17, 2007 46.09 46.31 46.03 46.17 18,524 -0.04(-0.10%)
May 16, 2007 45.83 46.22 45.83 46.21 10,079 +0.43(+0.95%)
May 15, 2007 45.79 46.08 45.69 45.78 58,296 +0.07(+0.14%)
May 14, 2007 45.81 45.87 45.67 45.71 8,308 +0.01(+0.03%)
May 11, 2007 45.61 45.74 45.58 45.70 19,477 +0.17(+0.37%)
May 10, 2007 45.83 45.85 45.53 45.53 27,377 -0.59(-1.29%)
May 09, 2007 45.86 46.12 45.86 46.12 9,125 +0.13(+0.29%)
May 08, 2007 46.03 46.03 45.87 45.99 108,964 -0.13(-0.29%)
May 07, 2007 46.31 46.31 46.09 46.12 13,348 -0.04(-0.08%)
May 04, 2007 46.25 46.25 46.05 46.16 22,746 +0.08(+0.18%)
May 03, 2007 46.27 46.27 46.04 46.08 18,387 -0.10(-0.22%)
May 02, 2007 45.97 46.28 45.97 46.18 82,677 +0.26(+0.56%)
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.