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 (%)
Sep 28, 2007 46.75 46.95 46.68 46.95 35,413 +0.15(+0.31%)
Sep 27, 2007 46.66 46.80 46.61 46.80 11,032 +0.17(+0.36%)
Sep 26, 2007 46.39 46.71 46.39 46.64 36,230 +0.45(+0.97%)
Sep 25, 2007 46.17 46.31 46.00 46.19 24,925 -0.28(-0.60%)
Sep 24, 2007 46.63 46.72 46.46 46.47 19,205 -0.12(-0.25%)
Sep 21, 2007 46.88 46.89 46.58 46.58 10,760 +0.10(+0.21%)
Sep 20, 2007 46.61 46.74 46.45 46.49 18,524 -0.26(-0.57%)
Sep 19, 2007 46.70 46.83 46.63 46.75 23,155 +0.30(+0.65%)
Sep 18, 2007 45.86 46.52 45.78 46.45 53,665 +0.80(+1.75%)
Sep 17, 2007 45.65 45.72 45.56 45.65 12,939 -0.13(-0.29%)
Sep 14, 2007 45.45 45.79 45.45 45.78 8,717 +0.15(+0.34%)
Sep 13, 2007 45.67 45.80 45.56 45.63 50,804 +0.13(+0.29%)
Sep 12, 2007 45.25 45.61 45.22 45.50 90,032 +0.20(+0.44%)
Sep 11, 2007 44.91 45.30 44.90 45.30 34,323 +0.49(+1.10%)
Sep 10, 2007 44.86 44.94 44.47 44.81 10,351 +0.10(+0.23%)
Sep 07, 2007 44.90 45.01 44.64 44.70 56,116 -0.59(-1.30%)
Sep 06, 2007 45.16 45.45 44.98 45.29 47,672 +0.21(+0.47%)
Sep 05, 2007 45.12 45.15 44.98 45.08 15,799 -0.43(-0.95%)
Sep 04, 2007 45.17 45.55 45.14 45.51 45,084 +0.21(+0.47%)
Aug 31, 2007 45.01 45.30 44.94 45.30 25,061 +0.54(+1.21%)
Aug 30, 2007 44.65 44.95 44.65 44.76 10,624 -0.20(-0.45%)
Aug 29, 2007 44.63 44.96 44.39 44.96 11,577 +0.60(+1.36%)
Aug 28, 2007 44.98 45.07 44.29 44.35 15,936 -0.80(-1.77%)
Aug 27, 2007 45.37 45.42 45.14 45.15 5,312 -0.25(-0.55%)
Aug 24, 2007 45.02 45.43 44.99 45.40 11,986 +0.35(+0.78%)
Aug 23, 2007 45.45 45.45 44.83 45.05 19,205 -0.04(-0.08%)
Aug 22, 2007 45.01 45.12 44.90 45.09 72,189 +0.32(+0.72%)
Aug 21, 2007 44.78 44.95 44.65 44.76 18,524 -0.06(-0.14%)
Aug 20, 2007 44.85 45.19 44.60 44.83 46,991 +0.02(+0.05%)
Aug 17, 2007 45.30 45.30 44.32 44.81 42,223 +0.79(+1.78%)
Aug 16, 2007 43.75 44.43 42.55 44.02 173,935 +0.05(+0.12%)
Aug 15, 2007 44.66 44.93 43.96 43.97 48,898 -0.69(-1.54%)
Aug 14, 2007 45.28 45.28 44.54 44.66 19,477 -0.47(-1.03%)
Aug 13, 2007 45.42 45.48 45.10 45.12 12,530 -0.24(-0.53%)
Aug 10, 2007 44.93 45.45 44.80 45.37 18,251 +0.15(+0.32%)
Aug 09, 2007 45.80 46.10 45.22 45.22 24,653 -1.04(-2.25%)
Aug 08, 2007 45.98 46.43 45.79 46.26 62,518 +0.36(+0.78%)
Aug 07, 2007 45.34 46.17 45.34 45.90 73,551 +0.35(+0.77%)
Aug 06, 2007 45.04 45.55 44.65 45.55 63,880 +0.79(+1.76%)
Aug 03, 2007 45.01 45.11 44.76 44.76 12,667 -0.35(-0.77%)
Aug 02, 2007 44.99 45.21 44.86 45.11 32,008 +0.30(+0.67%)
Aug 01, 2007 44.68 44.81 44.23 44.81 78,999 +0.44(+0.99%)
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%)
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.