US Consumer Goods Ishares ETF (NY: IYK )

163.56 USD -1.46 (-0.88%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 61.46 62.32 60.36 60.43 115,800 -0.61(-1.00%)
Jul 30, 2007 60.37 61.11 60.04 61.04 16,700 +0.43(+0.71%)
Jul 27, 2007 61.04 61.32 60.61 60.61 13,700 -0.73(-1.19%)
Jul 26, 2007 61.84 62.63 60.57 61.34 88,200 -1.05(-1.68%)
Jul 25, 2007 62.60 62.64 62.08 62.39 25,300 +0.08(+0.13%)
Jul 24, 2007 62.87 62.98 62.09 62.31 16,600 -0.71(-1.13%)
Jul 23, 2007 63.06 63.23 62.88 63.02 13,900 +0.34(+0.54%)
Jul 20, 2007 63.30 63.30 62.65 62.68 25,800 -0.78(-1.23%)
Jul 19, 2007 63.30 63.58 63.28 63.46 6,000 +0.26(+0.41%)
Jul 18, 2007 63.24 63.33 62.86 63.20 21,000 -0.24(-0.38%)
Jul 17, 2007 63.83 63.83 63.43 63.44 34,700 -0.30(-0.47%)
Jul 16, 2007 63.73 63.94 63.65 63.74 32,500 -0.05(-0.08%)
Jul 13, 2007 63.30 63.84 63.30 63.79 12,700 +0.18(+0.29%)
Jul 12, 2007 62.83 63.61 62.83 63.61 27,500 +1.01(+1.61%)
Jul 11, 2007 62.44 62.65 62.44 62.60 8,100 +0.25(+0.40%)
Jul 10, 2007 63.00 63.04 62.35 62.35 27,200 -0.76(-1.20%)
Jul 09, 2007 63.24 63.29 63.00 63.11 17,700 +0.08(+0.13%)
Jul 06, 2007 62.76 63.08 62.72 63.03 17,700 +0.15(+0.24%)
Jul 05, 2007 62.82 62.91 62.72 62.88 19,200 +0.01(+0.02%)
Jul 03, 2007 62.85 62.91 62.80 62.87 3,700 +0.08(+0.13%)
Jul 02, 2007 62.74 62.92 62.70 62.79 24,900 +0.47(+0.75%)
Jun 29, 2007 62.50 62.78 61.99 62.32 19,100 -0.12(-0.19%)
Jun 28, 2007 62.42 62.69 62.36 62.44 26,500 -0.33(-0.53%)
Jun 27, 2007 62.00 62.77 62.00 62.77 29,600 +0.63(+1.01%)
Jun 26, 2007 62.31 62.50 62.10 62.14 17,000 -0.03(-0.05%)
Jun 25, 2007 62.54 62.72 62.07 62.17 9,400 -0.24(-0.38%)
Jun 22, 2007 62.68 62.85 62.27 62.41 8,800 -0.50(-0.79%)
Jun 21, 2007 62.60 62.93 62.37 62.91 53,300 +0.38(+0.61%)
Jun 20, 2007 63.00 63.25 62.53 62.53 6,400 -0.46(-0.73%)
Jun 19, 2007 63.11 63.11 62.78 62.99 14,100 -0.23(-0.36%)
Jun 18, 2007 63.32 63.41 63.22 63.22 3,100 -0.18(-0.28%)
Jun 15, 2007 63.57 63.70 63.35 63.40 4,900 +0.21(+0.33%)
Jun 14, 2007 63.10 63.32 63.10 63.19 11,900 +0.12(+0.19%)
Jun 13, 2007 62.68 63.07 62.68 63.07 12,100 +0.70(+1.12%)
Jun 12, 2007 62.70 62.86 62.31 62.37 13,400 -0.52(-0.83%)
Jun 11, 2007 62.76 63.03 62.66 62.89 11,400 +0.05(+0.08%)
Jun 08, 2007 62.20 62.88 62.20 62.84 33,200 +0.58(+0.93%)
Jun 07, 2007 63.02 63.08 62.26 62.26 17,800 -1.01(-1.60%)
Jun 06, 2007 63.45 63.46 63.15 63.27 26,000 -0.38(-0.60%)
Jun 05, 2007 63.75 63.85 63.56 63.65 41,900 -0.33(-0.52%)
Jun 04, 2007 63.90 64.04 63.66 63.98 10,200 -0.01(-0.01%)
Jun 01, 2007 64.00 64.05 63.84 63.99 4,100 +0.14(+0.22%)
May 31, 2007 63.90 64.11 63.82 63.85 8,600 -0.03(-0.05%)
May 30, 2007 63.21 63.88 63.21 63.88 9,300 +0.45(+0.71%)
May 29, 2007 63.25 63.58 63.25 63.43 9,200 +0.30(+0.48%)
May 25, 2007 63.16 63.33 63.12 63.13 5,600 +0.22(+0.35%)
May 24, 2007 63.36 63.67 62.90 62.91 10,100 -0.42(-0.66%)
May 23, 2007 63.57 63.73 63.33 63.33 13,200 -0.14(-0.22%)
May 22, 2007 63.36 63.58 63.19 63.47 14,200 +0.18(+0.28%)
May 21, 2007 63.28 63.50 63.23 63.29 20,200 +0.04(+0.06%)
May 18, 2007 62.94 63.26 62.94 63.25 15,200 +0.37(+0.59%)
May 17, 2007 62.78 63.08 62.70 62.88 13,600 -0.06(-0.10%)
May 16, 2007 62.43 62.95 62.43 62.94 7,400 +0.59(+0.95%)
May 15, 2007 62.37 62.76 62.23 62.35 42,800 +0.09(+0.14%)
May 14, 2007 62.40 62.48 62.21 62.26 6,100 +0.02(+0.03%)
May 11, 2007 62.13 62.30 62.08 62.24 14,300 +0.23(+0.37%)
May 10, 2007 62.42 62.45 62.01 62.01 20,100 -0.81(-1.29%)
May 09, 2007 62.46 62.82 62.46 62.82 6,700 +0.18(+0.29%)
May 08, 2007 62.69 62.69 62.48 62.64 80,000 -0.18(-0.29%)
May 07, 2007 63.08 63.08 62.78 62.82 9,800 -0.05(-0.08%)
May 04, 2007 62.99 62.99 62.72 62.87 16,700 +0.11(+0.18%)
May 03, 2007 63.02 63.02 62.71 62.76 13,500 -0.14(-0.22%)
May 02, 2007 62.61 63.03 62.61 62.90 60,700 +0.35(+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.