US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 16.64 16.67 16.60 16.63 60,183 -0.04(-0.23%)
Sep 29, 2006 16.75 16.75 16.67 16.67 64,944 -0.06(-0.35%)
Sep 28, 2006 16.78 16.78 16.66 16.73 62,224 -0.03(-0.19%)
Sep 27, 2006 16.68 16.79 16.68 16.76 65,964 +0.04(+0.26%)
Sep 26, 2006 16.60 16.72 16.55 16.72 71,744 +0.02(+0.09%)
Sep 25, 2006 16.68 16.78 16.57 16.70 140,089 +0.01(+0.05%)
Sep 22, 2006 16.71 16.71 16.64 16.69 177,831 -0.00(-0.02%)
Sep 21, 2006 16.82 16.83 16.67 16.70 73,444 -0.08(-0.49%)
Sep 20, 2006 16.70 16.79 16.70 16.78 219,654 +0.07(+0.44%)
Sep 19, 2006 16.70 16.72 16.60 16.70 1,117,992 +0.02(+0.12%)
Sep 18, 2006 16.77 16.77 16.65 16.68 238,355 -0.06(-0.39%)
Sep 15, 2006 16.80 16.81 16.70 16.75 1,762,673 +0.01(+0.07%)
Sep 14, 2006 16.70 16.76 16.63 16.74 128,188 +0.04(+0.26%)
Sep 13, 2006 16.74 16.75 16.68 16.69 86,705 -0.06(-0.35%)
Sep 12, 2006 16.59 16.77 16.59 16.75 271,337 +0.16(+0.98%)
Sep 11, 2006 16.54 16.62 16.50 16.59 181,231 +0.05(+0.32%)
Sep 08, 2006 16.48 16.54 16.48 16.54 48,623 +0.09(+0.54%)
Sep 07, 2006 16.48 16.53 16.43 16.45 81,605 -0.06(-0.36%)
Sep 06, 2006 16.58 16.58 16.50 16.51 257,056 -0.09(-0.57%)
Sep 05, 2006 16.67 16.67 16.56 16.60 126,148 -0.06(-0.39%)
Sep 01, 2006 16.66 16.68 16.61 16.67 585,517 +0.07(+0.43%)
Aug 31, 2006 16.62 16.62 16.57 16.60 144,849 +0.00(+0.02%)
Aug 30, 2006 16.60 16.61 16.54 16.59 190,752 +0.05(+0.32%)
Aug 29, 2006 16.43 16.54 16.43 16.54 217,614 +0.09(+0.52%)
Aug 28, 2006 16.37 16.48 16.33 16.45 131,588 +0.10(+0.59%)
Aug 25, 2006 16.36 16.37 16.32 16.36 173,751 -0.02(-0.13%)
Aug 24, 2006 16.38 16.38 16.32 16.38 97,586 +0.07(+0.43%)
Aug 23, 2006 16.39 16.41 16.30 16.31 104,046 -0.08(-0.48%)
Aug 22, 2006 16.34 16.42 16.34 16.39 74,464 +0.05(+0.29%)
Aug 21, 2006 16.37 16.39 16.32 16.34 119,687 -0.05(-0.32%)
Aug 18, 2006 16.35 16.40 16.28 16.39 53,043 +0.11(+0.67%)
Aug 17, 2006 16.31 16.34 16.27 16.28 56,783 -0.02(-0.13%)
Aug 16, 2006 16.27 16.31 16.21 16.30 46,923 +0.08(+0.51%)
Aug 15, 2006 16.23 16.25 16.17 16.22 105,746 +0.15(+0.93%)
Aug 14, 2006 16.18 16.22 16.06 16.07 176,471 +0.01(+0.07%)
Aug 11, 2006 16.07 16.09 16.03 16.06 61,543 -0.04(-0.27%)
Aug 10, 2006 15.99 16.13 15.98 16.10 52,703 +0.12(+0.74%)
Aug 09, 2006 16.14 16.14 15.99 15.99 70,044 -0.10(-0.64%)
Aug 08, 2006 16.10 16.16 16.02 16.09 101,326 +0.05(+0.31%)
Aug 07, 2006 16.06 16.08 16.00 16.04 87,385 -0.08(-0.47%)
Aug 04, 2006 16.20 16.23 16.03 16.12 70,724 +0.00(+0.00%)
Aug 03, 2006 15.97 16.14 15.97 16.12 63,924 +0.10(+0.64%)
Aug 02, 2006 16.03 16.07 15.98 16.01 107,106 +0.14(+0.85%)
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.