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 (%)
Jan 31, 2007 44.51 44.85 44.39 44.78 46,572 +0.31(+0.69%)
Jan 30, 2007 44.53 44.53 44.40 44.47 20,698 -0.07(-0.16%)
Jan 29, 2007 44.59 44.77 44.51 44.54 58,692 +0.10(+0.21%)
Jan 26, 2007 44.59 44.59 44.27 44.45 22,060 -0.03(-0.07%)
Jan 25, 2007 44.77 44.81 44.40 44.48 18,247 -0.35(-0.77%)
Jan 24, 2007 44.76 44.82 44.62 44.82 66,045 +0.17(+0.38%)
Jan 23, 2007 44.52 44.84 44.52 44.66 18,656 +0.11(+0.25%)
Jan 22, 2007 44.55 44.63 44.44 44.55 37,448 -0.07(-0.16%)
Jan 19, 2007 44.49 44.67 44.43 44.62 62,096 +0.11(+0.25%)
Jan 18, 2007 44.63 44.64 44.41 44.51 21,243 -0.07(-0.16%)
Jan 17, 2007 44.61 44.72 44.49 44.58 54,879 +0.02(+0.05%)
Jan 16, 2007 44.46 44.56 44.41 44.56 84,293 +0.14(+0.31%)
Jan 12, 2007 44.50 44.55 44.40 44.42 29,278 -0.14(-0.31%)
Jan 11, 2007 44.22 44.63 44.22 44.56 35,814 +0.36(+0.82%)
Jan 10, 2007 43.89 44.24 43.84 44.20 42,623 +0.31(+0.70%)
Jan 09, 2007 43.81 43.95 43.75 43.89 94,506 +0.01(+0.03%)
Jan 08, 2007 43.82 43.88 43.51 43.88 37,040 +0.15(+0.35%)
Jan 05, 2007 43.77 43.84 43.61 43.72 32,954 -0.27(-0.62%)
Jan 04, 2007 43.83 44.07 43.69 43.99 14,162 +0.11(+0.25%)
Jan 03, 2007 44.02 44.21 43.71 43.88 109,214 +0.06(+0.13%)
Dec 29, 2006 43.95 44.05 43.83 43.83 8,987 -0.23(-0.53%)
Dec 28, 2006 44.06 44.14 43.95 44.06 14,298 +0.04(+0.10%)
Dec 27, 2006 43.99 44.04 43.85 44.02 21,515 +0.22(+0.50%)
Dec 26, 2006 43.65 43.80 43.62 43.80 6,536 +0.18(+0.42%)
Dec 22, 2006 43.65 43.69 43.50 43.61 20,698 -0.13(-0.30%)
Dec 21, 2006 43.77 43.91 43.72 43.74 24,511 -0.01(-0.02%)
Dec 20, 2006 43.77 43.83 43.70 43.75 34,861 -0.20(-0.45%)
Dec 19, 2006 43.83 43.99 43.63 43.95 11,983 +0.07(+0.17%)
Dec 18, 2006 44.05 44.05 43.86 43.88 19,473 -0.13(-0.30%)
Dec 15, 2006 43.93 44.11 43.93 44.01 15,388 +0.12(+0.27%)
Dec 14, 2006 43.73 44.07 43.73 43.89 8,987 +0.08(+0.19%)
Dec 13, 2006 44.06 44.06 43.69 43.81 31,048 -0.07(-0.15%)
Dec 12, 2006 43.77 43.96 43.73 43.88 21,788 -0.01(-0.03%)
Dec 11, 2006 43.99 44.02 43.84 43.89 12,800 -0.03(-0.07%)
Dec 08, 2006 43.88 44.10 43.88 43.92 18,928 -0.07(-0.17%)
Dec 07, 2006 44.02 44.19 43.91 43.99 17,158 -0.08(-0.18%)
Dec 06, 2006 44.09 44.11 43.98 44.07 13,481 +0.07(+0.15%)
Dec 05, 2006 43.77 44.08 43.77 44.01 14,434 +0.21(+0.49%)
Dec 04, 2006 43.40 43.88 43.40 43.80 230,820 +0.48(+1.10%)
Dec 01, 2006 43.22 43.51 43.02 43.32 254,106 -0.21(-0.47%)
Nov 30, 2006 43.41 43.61 43.24 43.52 14,843 +0.09(+0.20%)
Nov 29, 2006 43.25 43.44 43.11 43.44 289,784 +0.32(+0.73%)
Nov 28, 2006 43.02 43.12 42.80 43.12 23,831 +0.16(+0.38%)
Nov 27, 2006 43.33 43.36 42.96 42.96 19,064 -0.65(-1.48%)
Nov 24, 2006 43.58 43.68 43.48 43.60 3,676 -0.10(-0.22%)
Nov 22, 2006 43.60 43.72 43.46 43.70 7,489 +0.14(+0.32%)
Nov 21, 2006 43.53 43.69 43.52 43.56 20,835 -0.07(-0.17%)
Nov 20, 2006 43.66 43.79 43.59 43.63 160,552 -0.06(-0.13%)
Nov 17, 2006 43.50 43.74 43.50 43.69 235,722 +0.10(+0.24%)
Nov 16, 2006 43.49 43.71 43.39 43.59 19,337 +0.25(+0.58%)
Nov 15, 2006 43.24 43.48 43.24 43.34 42,487 +0.18(+0.41%)
Nov 14, 2006 42.85 43.19 42.75 43.16 294,415 +0.36(+0.84%)
Nov 13, 2006 42.89 43.02 42.80 42.80 38,401 -0.15(-0.36%)
Nov 10, 2006 42.87 42.96 42.80 42.96 22,196 +0.17(+0.39%)
Nov 09, 2006 42.92 43.00 42.78 42.79 32,954 -0.26(-0.61%)
Nov 08, 2006 42.89 43.10 42.89 43.05 203,857 +0.21(+0.50%)
Nov 07, 2006 42.85 42.96 42.78 42.84 14,570 -0.01(-0.02%)
Nov 06, 2006 42.58 42.86 42.58 42.85 184,656 +0.27(+0.64%)
Nov 03, 2006 42.85 42.85 42.49 42.58 98,728 -0.09(-0.21%)
Nov 02, 2006 42.66 42.68 42.48 42.66 87,425 -0.03(-0.07%)
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.