US Consumer Goods Ishares ETF (NY: IYK )

165.26 USD +1.86 (+1.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 59.78 60.16 59.51 59.95 33,400 +0.52(+0.87%)
Feb 27, 2007 60.95 61.03 59.27 59.43 56,900 -2.02(-3.29%)
Feb 26, 2007 61.56 61.63 61.27 61.45 13,022 -0.11(-0.18%)
Feb 23, 2007 61.59 61.59 61.35 61.56 10,400 -0.01(-0.02%)
Feb 22, 2007 61.84 61.84 61.42 61.57 10,500 -0.26(-0.42%)
Feb 21, 2007 61.98 61.98 61.76 61.83 10,200 -0.24(-0.38%)
Feb 20, 2007 61.72 62.08 61.66 62.07 14,000 +0.23(+0.37%)
Feb 16, 2007 61.75 61.84 61.60 61.84 15,400 +0.12(+0.19%)
Feb 15, 2007 61.51 61.82 61.51 61.72 41,500 +0.29(+0.47%)
Feb 14, 2007 61.27 61.52 61.23 61.43 125,965 +0.25(+0.41%)
Feb 13, 2007 60.90 61.22 60.90 61.18 24,134 +0.42(+0.69%)
Feb 12, 2007 60.80 60.92 60.72 60.76 27,000 -0.05(-0.08%)
Feb 09, 2007 61.08 61.13 60.71 60.81 47,000 -0.03(-0.05%)
Feb 08, 2007 60.97 60.97 60.77 60.84 25,800 -0.34(-0.56%)
Feb 07, 2007 61.37 61.37 61.03 61.18 13,600 -0.04(-0.07%)
Feb 06, 2007 61.36 61.36 61.08 61.22 9,700 -0.01(-0.02%)
Feb 05, 2007 61.26 61.35 61.16 61.23 14,600 -0.26(-0.42%)
Feb 02, 2007 61.43 61.62 61.37 61.49 33,800 +0.11(+0.18%)
Feb 01, 2007 61.05 61.46 61.05 61.38 103,800 +0.40(+0.66%)
Jan 31, 2007 60.61 61.07 60.45 60.98 34,200 +0.42(+0.69%)
Jan 30, 2007 60.64 60.64 60.46 60.56 15,200 -0.10(-0.16%)
Jan 29, 2007 60.72 60.97 60.61 60.66 43,100 +0.13(+0.21%)
Jan 26, 2007 60.72 60.72 60.28 60.53 16,200 -0.04(-0.07%)
Jan 25, 2007 60.97 61.02 60.46 60.57 13,400 -0.47(-0.77%)
Jan 24, 2007 60.95 61.04 60.76 61.04 48,500 +0.23(+0.38%)
Jan 23, 2007 60.63 61.06 60.63 60.81 13,700 +0.15(+0.25%)
Jan 22, 2007 60.67 60.78 60.52 60.66 27,500 -0.10(-0.16%)
Jan 19, 2007 60.58 60.83 60.50 60.76 45,600 +0.15(+0.25%)
Jan 18, 2007 60.78 60.79 60.48 60.61 15,600 -0.10(-0.16%)
Jan 17, 2007 60.75 60.90 60.58 60.71 40,300 +0.03(+0.05%)
Jan 16, 2007 60.54 60.68 60.47 60.68 61,900 +0.19(+0.31%)
Jan 12, 2007 60.60 60.67 60.47 60.49 21,500 -0.19(-0.31%)
Jan 11, 2007 60.22 60.77 60.22 60.68 26,300 +0.49(+0.82%)
Jan 10, 2007 59.77 60.25 59.70 60.19 31,300 +0.42(+0.70%)
Jan 09, 2007 59.66 59.85 59.58 59.77 69,400 +0.02(+0.03%)
Jan 08, 2007 59.67 59.75 59.25 59.75 27,200 +0.21(+0.35%)
Jan 05, 2007 59.60 59.70 59.39 59.54 24,200 -0.37(-0.62%)
Jan 04, 2007 59.69 60.01 59.49 59.91 10,400 +0.15(+0.25%)
Jan 03, 2007 59.95 60.21 59.52 59.76 80,200 +0.08(+0.13%)
Dec 29, 2006 59.85 59.98 59.68 59.68 6,600 -0.32(-0.53%)
Dec 28, 2006 60.00 60.11 59.85 60.00 10,500 +0.06(+0.10%)
Dec 27, 2006 59.90 59.97 59.72 59.94 15,800 +0.30(+0.50%)
Dec 26, 2006 59.44 59.64 59.40 59.64 4,800 +0.25(+0.42%)
Dec 22, 2006 59.44 59.50 59.24 59.39 15,200 -0.18(-0.30%)
Dec 21, 2006 59.60 59.80 59.53 59.57 18,000 -0.01(-0.02%)
Dec 20, 2006 59.60 59.69 59.51 59.58 25,600 -0.27(-0.45%)
Dec 19, 2006 59.68 59.91 59.41 59.85 8,800 +0.10(+0.17%)
Dec 18, 2006 59.98 59.98 59.73 59.75 14,300 -0.18(-0.30%)
Dec 15, 2006 59.82 60.07 59.82 59.93 11,300 +0.16(+0.27%)
Dec 14, 2006 59.55 60.02 59.55 59.77 6,600 +0.11(+0.19%)
Dec 13, 2006 60.00 60.00 59.50 59.66 22,800 -0.09(-0.15%)
Dec 12, 2006 59.61 59.87 59.55 59.75 16,000 -0.02(-0.03%)
Dec 11, 2006 59.90 59.94 59.70 59.77 9,400 -0.04(-0.07%)
Dec 08, 2006 59.76 60.05 59.75 59.81 13,900 -0.10(-0.17%)
Dec 07, 2006 59.95 60.18 59.80 59.91 12,600 -0.11(-0.18%)
Dec 06, 2006 60.04 60.07 59.89 60.02 9,900 +0.09(+0.15%)
Dec 05, 2006 59.60 60.03 59.60 59.93 10,600 +0.29(+0.49%)
Dec 04, 2006 59.10 59.75 59.10 59.64 169,500 +0.65(+1.10%)
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.