US Consumer Goods Ishares ETF (NY: IYK )

205.12 -0.93 (-0.45%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 45.12 45.32 44.94 45.23 14,282 +0.09(+0.20%)
Nov 29, 2006 44.95 45.14 44.81 45.14 278,837 +0.33(+0.73%)
Nov 28, 2006 44.71 44.81 44.48 44.81 22,930 +0.17(+0.38%)
Nov 27, 2006 45.03 45.06 44.65 44.65 18,344 -0.67(-1.48%)
Nov 24, 2006 45.29 45.39 45.19 45.32 3,537 -0.10(-0.22%)
Nov 22, 2006 45.31 45.44 45.16 45.42 7,206 +0.15(+0.32%)
Nov 21, 2006 45.24 45.41 45.23 45.27 20,048 -0.08(-0.17%)
Nov 20, 2006 45.38 45.51 45.30 45.35 154,487 -0.06(-0.13%)
Nov 17, 2006 45.21 45.45 45.21 45.41 226,817 +0.11(+0.24%)
Nov 16, 2006 45.19 45.42 45.10 45.30 18,606 +0.26(+0.58%)
Nov 15, 2006 44.94 45.19 44.94 45.04 40,882 +0.18(+0.41%)
Nov 14, 2006 44.53 44.88 44.42 44.86 283,292 +0.37(+0.84%)
Nov 13, 2006 44.57 44.71 44.48 44.48 36,951 -0.16(-0.36%)
Nov 10, 2006 44.55 44.65 44.48 44.65 21,358 +0.18(+0.39%)
Nov 09, 2006 44.61 44.68 44.45 44.47 31,709 -0.27(-0.61%)
Nov 08, 2006 44.57 44.79 44.57 44.74 196,156 +0.22(+0.50%)
Nov 07, 2006 44.53 44.65 44.46 44.52 14,020 -0.01(-0.02%)
Nov 06, 2006 44.25 44.54 44.25 44.53 177,680 +0.28(+0.64%)
Nov 03, 2006 44.53 44.53 44.16 44.25 94,998 -0.09(-0.21%)
Nov 02, 2006 44.34 44.36 44.15 44.34 84,123 -0.03(-0.07%)
Nov 01, 2006 44.48 44.59 44.29 44.37 49,137 -0.16(-0.36%)
Oct 31, 2006 44.68 44.68 44.39 44.53 104,826 -0.08(-0.17%)
Oct 30, 2006 44.49 44.65 44.49 44.61 540,510 +0.03(+0.07%)
Oct 27, 2006 44.72 44.77 44.50 44.58 44,551 -0.25(-0.56%)
Oct 26, 2006 44.77 44.84 44.61 44.83 558,854 +0.27(+0.62%)
Oct 25, 2006 44.30 44.67 44.23 44.55 36,165 +0.27(+0.62%)
Oct 24, 2006 44.01 44.30 43.99 44.28 46,516 +0.02(+0.03%)
Oct 23, 2006 43.88 44.28 43.86 44.26 43,895 +0.34(+0.76%)
Oct 20, 2006 43.92 43.97 43.68 43.93 14,675 +0.09(+0.21%)
Oct 19, 2006 43.78 43.88 43.64 43.84 10,744 +0.12(+0.28%)
Oct 18, 2006 43.64 43.82 43.55 43.71 18,999 +0.16(+0.37%)
Oct 17, 2006 43.52 43.60 43.35 43.55 75,605 -0.18(-0.42%)
Oct 16, 2006 43.51 43.74 43.41 43.74 271,237 +0.15(+0.35%)
Oct 13, 2006 43.51 43.62 43.42 43.58 335,968 -0.07(-0.16%)
Oct 12, 2006 43.47 43.72 43.47 43.65 63,944 +0.15(+0.35%)
Oct 11, 2006 43.42 43.64 43.35 43.50 35,247 -0.06(-0.14%)
Oct 10, 2006 43.69 43.69 43.40 43.56 37,213 -0.13(-0.30%)
Oct 09, 2006 43.46 43.69 43.36 43.69 62,633 +0.19(+0.44%)
Oct 06, 2006 43.58 43.67 43.42 43.50 39,833 -0.22(-0.51%)
Oct 05, 2006 43.58 43.77 43.52 43.72 308,189 +0.14(+0.33%)
Oct 04, 2006 42.91 43.58 42.91 43.58 68,661 +0.60(+1.40%)
Oct 03, 2006 43.18 43.23 42.97 42.97 315,395 -0.18(-0.42%)
Oct 02, 2006 43.18 43.26 43.07 43.16 23,192 -0.10(-0.23%)
Sep 29, 2006 43.45 43.48 43.26 43.26 25,027 -0.15(-0.35%)
Sep 28, 2006 43.54 43.54 43.23 43.41 23,979 -0.08(-0.19%)
Sep 27, 2006 43.27 43.57 43.27 43.49 25,420 +0.11(+0.26%)
Sep 26, 2006 43.07 43.39 42.96 43.38 27,647 +0.04(+0.09%)
Sep 25, 2006 43.29 43.55 43.00 43.34 53,985 +0.02(+0.05%)
Sep 22, 2006 43.36 43.36 43.19 43.32 68,530 -0.01(-0.02%)
Sep 21, 2006 43.64 43.67 43.26 43.33 28,303 -0.21(-0.49%)
Sep 20, 2006 43.33 43.57 43.33 43.54 84,647 +0.19(+0.44%)
Sep 19, 2006 43.35 43.39 43.09 43.35 430,835 +0.05(+0.12%)
Sep 18, 2006 43.52 43.52 43.20 43.29 91,854 -0.17(-0.39%)
Sep 15, 2006 43.59 43.63 43.34 43.46 679,274 +0.03(+0.07%)
Sep 14, 2006 43.35 43.49 43.15 43.43 49,399 +0.11(+0.26%)
Sep 13, 2006 43.43 43.48 43.28 43.32 33,413 -0.15(-0.35%)
Sep 12, 2006 43.04 43.52 43.04 43.47 104,564 +0.42(+0.97%)
Sep 11, 2006 42.91 43.13 42.81 43.05 69,840 +0.14(+0.32%)
Sep 08, 2006 42.78 42.91 42.77 42.91 18,737 +0.23(+0.54%)
Sep 07, 2006 42.76 42.89 42.65 42.68 31,447 -0.15(-0.36%)
Sep 06, 2006 43.03 43.03 42.83 42.84 99,060 -0.24(-0.57%)
Sep 05, 2006 43.26 43.26 42.98 43.08 48,613 -0.17(-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.