US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 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%)
May 01, 2007 45.87 46.01 45.73 45.93 617,835 -0.27(-0.59%)
Apr 30, 2007 46.30 46.47 46.20 46.20 18,928 -0.04(-0.08%)
Apr 27, 2007 46.24 46.31 46.18 46.24 11,030 -0.09(-0.19%)
Apr 26, 2007 46.38 46.46 46.29 46.33 13,890 -0.05(-0.10%)
Apr 25, 2007 46.38 46.42 46.16 46.38 126,236 +0.20(+0.43%)
Apr 24, 2007 46.04 46.21 45.80 46.18 22,333 +0.04(+0.09%)
Apr 23, 2007 46.13 46.22 46.09 46.14 12,392 +0.03(+0.06%)
Apr 20, 2007 46.02 46.14 45.95 46.11 24,239 +0.38(+0.84%)
Apr 19, 2007 45.59 45.82 45.59 45.73 23,967 -0.16(-0.35%)
Apr 18, 2007 45.68 45.95 45.68 45.89 12,392 +0.08(+0.18%)
Apr 17, 2007 45.68 45.90 45.68 45.81 13,209 +0.23(+0.50%)
Apr 16, 2007 45.43 45.58 45.43 45.58 13,345 +0.27(+0.60%)
Apr 13, 2007 45.25 45.32 45.12 45.31 7,489 +0.01(+0.03%)
Apr 12, 2007 44.81 45.34 44.81 45.29 14,979 +0.23(+0.52%)
Apr 11, 2007 45.26 45.26 44.90 45.06 23,694 -0.20(-0.45%)
Apr 10, 2007 45.22 45.28 45.17 45.26 21,107 +0.15(+0.32%)
Apr 09, 2007 45.29 45.29 45.12 45.12 17,839 -0.04(-0.08%)
Apr 05, 2007 44.98 45.22 44.98 45.15 8,442 +0.17(+0.38%)
Apr 04, 2007 44.85 45.10 44.85 44.99 17,158 +0.13(+0.29%)
Apr 03, 2007 44.77 44.99 44.77 44.85 91,511 +0.32(+0.73%)
Apr 02, 2007 44.41 44.74 44.40 44.53 603,128 +0.26(+0.60%)
Mar 30, 2007 44.35 44.53 43.96 44.27 155,378 -0.01(-0.03%)
Mar 29, 2007 44.31 44.32 44.02 44.28 10,621 +0.12(+0.28%)
Mar 28, 2007 44.02 44.29 43.90 44.16 36,086 -0.02(-0.05%)
Mar 27, 2007 44.22 44.22 44.08 44.18 12,936 -0.29(-0.64%)
Mar 26, 2007 44.59 44.59 44.19 44.46 49,023 -0.12(-0.28%)
Mar 23, 2007 44.57 44.71 44.49 44.59 28,733 -0.12(-0.28%)
Mar 22, 2007 44.75 44.82 44.71 44.71 24,375 +0.06(+0.13%)
Mar 21, 2007 44.16 44.77 44.13 44.66 39,763 +0.46(+1.05%)
Mar 20, 2007 43.85 44.20 43.85 44.19 23,150 +0.36(+0.82%)
Mar 19, 2007 43.77 44.00 43.76 43.83 6,400 +0.30(+0.69%)
Mar 16, 2007 43.77 43.83 43.49 43.53 57,194 -0.23(-0.54%)
Mar 15, 2007 43.50 43.83 43.50 43.77 47,117 +0.33(+0.76%)
Mar 14, 2007 43.40 43.51 42.88 43.44 75,850 +0.08(+0.19%)
Mar 13, 2007 44.13 43.96 43.33 43.36 20,698 -0.77(-1.75%)
Mar 12, 2007 44.05 44.27 44.01 44.13 45,891 +0.04(+0.08%)
Mar 09, 2007 44.06 44.13 43.89 44.09 23,967 +0.14(+0.31%)
Mar 08, 2007 43.92 44.10 43.85 43.95 41,261 +0.34(+0.78%)
Mar 07, 2007 43.82 43.82 43.56 43.61 35,133 -0.12(-0.27%)
Mar 06, 2007 43.58 43.81 43.34 43.73 54,607 +0.59(+1.38%)
Mar 05, 2007 43.19 43.62 43.13 43.13 62,232 -0.37(-0.86%)
Mar 02, 2007 43.76 43.98 43.51 43.51 37,857 -0.49(-1.12%)
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.