US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 43.60 43.80 43.42 43.71 14,780 +0.09(+0.20%)
Nov 29, 2006 43.44 43.62 43.30 43.62 288,552 +0.32(+0.73%)
Nov 28, 2006 43.21 43.30 42.98 43.30 23,729 +0.16(+0.38%)
Nov 27, 2006 43.51 43.54 43.14 43.14 18,983 -0.65(-1.48%)
Nov 24, 2006 43.77 43.86 43.67 43.79 3,661 -0.10(-0.22%)
Nov 22, 2006 43.78 43.91 43.64 43.89 7,457 +0.14(+0.32%)
Nov 21, 2006 43.72 43.88 43.70 43.75 20,746 -0.07(-0.17%)
Nov 20, 2006 43.85 43.98 43.78 43.82 159,870 -0.06(-0.13%)
Nov 17, 2006 43.69 43.92 43.69 43.88 234,720 +0.10(+0.24%)
Nov 16, 2006 43.67 43.89 43.58 43.78 19,254 +0.25(+0.58%)
Nov 15, 2006 43.42 43.67 43.42 43.53 42,306 +0.18(+0.41%)
Nov 14, 2006 43.03 43.37 42.93 43.35 293,163 +0.36(+0.84%)
Nov 13, 2006 43.07 43.20 42.98 42.99 38,238 -0.15(-0.36%)
Nov 10, 2006 43.05 43.14 42.98 43.14 22,102 +0.17(+0.39%)
Nov 09, 2006 43.11 43.18 42.96 42.97 32,814 -0.27(-0.61%)
Nov 08, 2006 43.07 43.28 43.07 43.24 202,990 +0.21(+0.50%)
Nov 07, 2006 43.03 43.14 42.97 43.02 14,509 -0.01(-0.02%)
Nov 06, 2006 42.76 43.04 42.76 43.03 183,871 +0.27(+0.64%)
Nov 03, 2006 43.03 43.03 42.67 42.76 98,308 -0.09(-0.21%)
Nov 02, 2006 42.85 42.86 42.66 42.85 87,054 -0.03(-0.07%)
Nov 01, 2006 42.99 43.09 42.80 42.88 50,849 -0.15(-0.36%)
Oct 31, 2006 43.18 43.18 42.89 43.03 108,478 -0.07(-0.17%)
Oct 30, 2006 42.99 43.14 42.99 43.11 559,342 +0.03(+0.07%)
Oct 27, 2006 43.22 43.27 43.00 43.08 46,103 -0.24(-0.56%)
Oct 26, 2006 43.27 43.33 43.11 43.32 578,326 +0.27(+0.62%)
Oct 25, 2006 42.81 43.16 42.74 43.05 37,425 +0.27(+0.62%)
Oct 24, 2006 42.53 42.81 42.51 42.79 48,137 +0.01(+0.03%)
Oct 23, 2006 42.40 42.79 42.38 42.77 45,425 +0.32(+0.76%)
Oct 20, 2006 42.44 42.49 42.21 42.45 15,186 +0.09(+0.21%)
Oct 19, 2006 42.30 42.40 42.17 42.36 11,119 +0.12(+0.28%)
Oct 18, 2006 42.17 42.35 42.09 42.24 19,661 +0.15(+0.37%)
Oct 17, 2006 42.05 42.13 41.89 42.09 78,240 -0.18(-0.42%)
Oct 16, 2006 42.04 42.26 41.95 42.26 280,688 +0.15(+0.35%)
Oct 13, 2006 42.04 42.15 41.96 42.12 347,673 -0.07(-0.16%)
Oct 12, 2006 42.01 42.25 42.01 42.18 66,171 +0.15(+0.35%)
Oct 11, 2006 41.96 42.17 41.89 42.04 36,475 -0.06(-0.14%)
Oct 10, 2006 42.22 42.22 41.94 42.09 38,509 -0.13(-0.30%)
Oct 09, 2006 42.00 42.22 41.90 42.22 64,815 +0.18(+0.44%)
Oct 06, 2006 42.11 42.20 41.95 42.04 41,221 -0.21(-0.51%)
Oct 05, 2006 42.11 42.29 42.06 42.25 318,926 +0.14(+0.33%)
Oct 04, 2006 41.46 42.11 41.46 42.11 71,053 +0.58(+1.40%)
Oct 03, 2006 41.73 41.77 41.53 41.53 326,384 -0.18(-0.42%)
Oct 02, 2006 41.73 41.81 41.62 41.70 24,000 -0.10(-0.23%)
Sep 29, 2006 41.99 42.01 41.80 41.80 25,899 -0.15(-0.35%)
Sep 28, 2006 42.07 42.07 41.77 41.95 24,814 -0.08(-0.19%)
Sep 27, 2006 41.81 42.10 41.81 42.03 26,306 +0.11(+0.26%)
Sep 26, 2006 41.62 41.93 41.51 41.92 28,611 +0.04(+0.09%)
Sep 25, 2006 41.84 42.08 41.55 41.88 55,866 +0.02(+0.05%)
Sep 22, 2006 41.90 41.90 41.73 41.86 70,917 -0.01(-0.02%)
Sep 21, 2006 42.17 42.20 41.81 41.87 29,289 -0.21(-0.49%)
Sep 20, 2006 41.87 42.10 41.87 42.07 87,596 +0.18(+0.44%)
Sep 19, 2006 41.89 41.93 41.64 41.89 445,846 +0.05(+0.12%)
Sep 18, 2006 42.06 42.06 41.74 41.84 95,054 -0.16(-0.39%)
Sep 15, 2006 42.12 42.16 41.88 42.00 702,941 +0.03(+0.07%)
Sep 14, 2006 41.89 42.02 41.70 41.97 51,120 +0.11(+0.26%)
Sep 13, 2006 41.97 42.01 41.82 41.86 34,577 -0.15(-0.35%)
Sep 12, 2006 41.59 42.05 41.59 42.01 108,207 +0.41(+0.98%)
Sep 11, 2006 41.47 41.67 41.37 41.60 72,273 +0.13(+0.32%)
Sep 08, 2006 41.34 41.47 41.33 41.47 19,390 +0.22(+0.54%)
Sep 07, 2006 41.32 41.45 41.21 41.25 32,543 -0.15(-0.36%)
Sep 06, 2006 41.58 41.58 41.39 41.39 102,512 -0.24(-0.57%)
Sep 05, 2006 41.81 41.81 41.53 41.63 50,306 -0.16(-0.39%)
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.