US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.07 18.33 17.75 17.77 393,773 -0.18(-1.00%)
Jul 30, 2007 17.75 17.97 17.66 17.95 56,787 +0.13(+0.71%)
Jul 27, 2007 17.95 18.03 17.82 17.82 46,586 -0.21(-1.19%)
Jul 26, 2007 18.19 18.42 17.81 18.04 299,920 -0.31(-1.68%)
Jul 25, 2007 18.41 18.42 18.26 18.35 86,031 +0.02(+0.13%)
Jul 24, 2007 18.49 18.52 18.26 18.32 56,447 -0.21(-1.13%)
Jul 23, 2007 18.54 18.59 18.49 18.53 47,266 +0.10(+0.54%)
Jul 20, 2007 18.62 18.62 18.42 18.43 87,731 -0.23(-1.23%)
Jul 19, 2007 18.62 18.70 18.61 18.66 20,402 +0.08(+0.41%)
Jul 18, 2007 18.60 18.62 18.49 18.59 71,409 -0.07(-0.38%)
Jul 17, 2007 18.77 18.77 18.65 18.66 117,995 -0.09(-0.47%)
Jul 16, 2007 18.74 18.80 18.72 18.74 110,514 -0.02(-0.08%)
Jul 13, 2007 18.62 18.77 18.62 18.76 43,185 +0.05(+0.29%)
Jul 12, 2007 18.48 18.71 18.48 18.71 93,512 +0.30(+1.61%)
Jul 11, 2007 18.36 18.42 18.36 18.41 27,543 +0.07(+0.40%)
Jul 10, 2007 18.53 18.54 18.34 18.34 92,492 -0.22(-1.20%)
Jul 09, 2007 18.60 18.61 18.53 18.56 60,188 +0.02(+0.13%)
Jul 06, 2007 18.46 18.55 18.44 18.54 60,188 +0.04(+0.24%)
Jul 05, 2007 18.47 18.50 18.44 18.49 65,288 +0.00(+0.02%)
Jul 03, 2007 18.48 18.50 18.47 18.49 12,581 +0.02(+0.13%)
Jul 02, 2007 18.45 18.50 18.44 18.47 84,671 +0.14(+0.75%)
Jun 29, 2007 18.38 18.46 18.23 18.33 64,948 -0.04(-0.19%)
Jun 28, 2007 18.36 18.44 18.34 18.36 90,112 -0.10(-0.53%)
Jun 27, 2007 18.23 18.46 18.23 18.46 100,653 +0.19(+1.01%)
Jun 26, 2007 18.32 18.38 18.26 18.27 57,807 -0.01(-0.05%)
Jun 25, 2007 18.39 18.44 18.25 18.28 31,964 -0.07(-0.38%)
Jun 22, 2007 18.43 18.48 18.31 18.35 29,924 -0.15(-0.79%)
Jun 21, 2007 18.41 18.51 18.34 18.50 181,244 +0.11(+0.61%)
Jun 20, 2007 18.53 18.60 18.39 18.39 21,762 -0.14(-0.73%)
Jun 19, 2007 18.56 18.56 18.46 18.52 47,946 -0.07(-0.36%)
Jun 18, 2007 18.62 18.65 18.59 18.59 10,541 -0.05(-0.28%)
Jun 15, 2007 18.69 18.73 18.63 18.64 16,662 +0.06(+0.33%)
Jun 14, 2007 18.56 18.62 18.56 18.58 40,465 +0.04(+0.19%)
Jun 13, 2007 18.43 18.55 18.43 18.55 41,145 +0.21(+1.12%)
Jun 12, 2007 18.44 18.49 18.32 18.34 45,566 -0.15(-0.83%)
Jun 11, 2007 18.46 18.54 18.43 18.49 38,765 +0.01(+0.08%)
Jun 08, 2007 18.29 18.49 18.29 18.48 112,895 +0.17(+0.93%)
Jun 07, 2007 18.53 18.55 18.31 18.31 60,528 -0.30(-1.60%)
Jun 06, 2007 18.66 18.66 18.57 18.61 88,411 -0.11(-0.60%)
Jun 05, 2007 18.75 18.78 18.69 18.72 142,479 -0.10(-0.52%)
Jun 04, 2007 18.79 18.83 18.72 18.82 34,684 -0.00(-0.01%)
Jun 01, 2007 18.82 18.84 18.77 18.82 13,941 +0.04(+0.22%)
May 31, 2007 18.79 18.85 18.77 18.78 29,243 -0.01(-0.05%)
May 30, 2007 18.59 18.79 18.59 18.79 31,624 +0.13(+0.71%)
May 29, 2007 18.60 18.70 18.60 18.65 31,284 +0.09(+0.48%)
May 25, 2007 18.57 18.62 18.56 18.57 19,042 +0.06(+0.35%)
May 24, 2007 18.63 18.72 18.50 18.50 34,344 -0.12(-0.66%)
May 23, 2007 18.69 18.74 18.62 18.62 44,886 -0.04(-0.22%)
May 22, 2007 18.63 18.70 18.58 18.67 48,286 +0.05(+0.28%)
May 21, 2007 18.61 18.67 18.59 18.61 68,689 +0.01(+0.06%)
May 18, 2007 18.51 18.60 18.51 18.60 51,687 +0.11(+0.59%)
May 17, 2007 18.46 18.55 18.44 18.49 46,246 -0.02(-0.10%)
May 16, 2007 18.36 18.51 18.36 18.51 25,163 +0.17(+0.95%)
May 15, 2007 18.34 18.46 18.30 18.34 145,539 +0.03(+0.14%)
May 14, 2007 18.35 18.37 18.29 18.31 20,742 +0.01(+0.03%)
May 11, 2007 18.27 18.32 18.26 18.30 48,626 +0.07(+0.37%)
May 10, 2007 18.36 18.37 18.24 18.24 68,349 -0.24(-1.29%)
May 09, 2007 18.37 18.47 18.37 18.47 22,783 +0.05(+0.29%)
May 08, 2007 18.44 18.44 18.37 18.42 272,036 -0.05(-0.29%)
May 07, 2007 18.55 18.55 18.46 18.47 33,324 -0.01(-0.08%)
May 04, 2007 18.52 18.52 18.44 18.49 56,787 +0.03(+0.18%)
May 03, 2007 18.53 18.53 18.44 18.46 45,906 -0.04(-0.22%)
May 02, 2007 18.41 18.54 18.41 18.50 206,407 +0.10(+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.