US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 46.92 47.08 46.86 46.89 11,711 -0.02(-0.05%)
May 30, 2007 46.42 46.91 46.42 46.91 12,664 +0.33(+0.71%)
May 29, 2007 46.45 46.69 46.45 46.58 12,528 +0.22(+0.48%)
May 25, 2007 46.38 46.51 46.35 46.36 7,625 +0.16(+0.35%)
May 24, 2007 46.53 46.75 46.19 46.20 13,753 -0.31(-0.66%)
May 23, 2007 46.68 46.80 46.51 46.51 17,975 -0.10(-0.22%)
May 22, 2007 46.53 46.69 46.40 46.61 19,337 +0.13(+0.28%)
May 21, 2007 46.47 46.63 46.43 46.48 27,507 +0.03(+0.06%)
May 18, 2007 46.22 46.45 46.22 46.45 20,698 +0.27(+0.59%)
May 17, 2007 46.10 46.32 46.04 46.18 18,520 -0.04(-0.10%)
May 16, 2007 45.84 46.23 45.84 46.22 10,077 +0.43(+0.95%)
May 15, 2007 45.80 46.09 45.70 45.79 58,283 +0.07(+0.14%)
May 14, 2007 45.82 45.88 45.68 45.72 8,306 +0.01(+0.03%)
May 11, 2007 45.62 45.75 45.59 45.71 19,473 +0.17(+0.37%)
May 10, 2007 45.84 45.86 45.54 45.54 27,371 -0.59(-1.29%)
May 09, 2007 45.87 46.13 45.87 46.13 9,123 +0.13(+0.29%)
May 08, 2007 46.04 46.04 45.88 46.00 108,941 -0.13(-0.29%)
May 07, 2007 46.32 46.32 46.10 46.13 13,345 -0.04(-0.08%)
May 04, 2007 46.26 46.26 46.06 46.17 22,741 +0.08(+0.18%)
May 03, 2007 46.28 46.28 46.05 46.09 18,383 -0.10(-0.22%)
May 02, 2007 45.98 46.29 45.98 46.19 82,659 +0.26(+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.