US Consumer Goods Ishares ETF (NY: IYK )

67.66 +0.12 (+0.18%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 46.76 46.96 46.69 46.96 35,406 +0.15(+0.31%)
Sep 27, 2007 46.67 46.81 46.62 46.81 11,030 +0.17(+0.36%)
Sep 26, 2007 46.40 46.72 46.40 46.65 36,223 +0.45(+0.97%)
Sep 25, 2007 46.18 46.32 46.01 46.20 24,920 -0.28(-0.60%)
Sep 24, 2007 46.64 46.73 46.47 46.48 19,200 -0.12(-0.25%)
Sep 21, 2007 46.89 46.90 46.59 46.59 10,757 +0.10(+0.21%)
Sep 20, 2007 46.62 46.75 46.46 46.50 18,520 -0.26(-0.57%)
Sep 19, 2007 46.71 46.84 46.64 46.76 23,150 +0.30(+0.65%)
Sep 18, 2007 45.87 46.53 45.79 46.46 53,653 +0.80(+1.75%)
Sep 17, 2007 45.66 45.73 45.57 45.66 12,936 -0.13(-0.29%)
Sep 14, 2007 45.46 45.80 45.46 45.79 8,715 +0.15(+0.34%)
Sep 13, 2007 45.68 45.81 45.57 45.64 50,794 +0.13(+0.29%)
Sep 12, 2007 45.26 45.62 45.23 45.51 90,013 +0.20(+0.44%)
Sep 11, 2007 44.92 45.31 44.91 45.31 34,316 +0.49(+1.10%)
Sep 10, 2007 44.87 44.95 44.48 44.82 10,349 +0.10(+0.23%)
Sep 07, 2007 44.91 45.02 44.65 44.71 56,104 -0.59(-1.30%)
Sep 06, 2007 45.17 45.46 44.99 45.30 47,662 +0.21(+0.47%)
Sep 05, 2007 45.12 45.16 44.99 45.09 15,796 -0.43(-0.95%)
Sep 04, 2007 45.18 45.56 45.15 45.52 45,074 +0.21(+0.47%)
Aug 31, 2007 45.01 45.31 44.95 45.31 25,056 +0.54(+1.21%)
Aug 30, 2007 44.66 44.96 44.66 44.77 10,621 -0.20(-0.45%)
Aug 29, 2007 44.64 44.97 44.40 44.97 11,575 +0.60(+1.36%)
Aug 28, 2007 44.99 45.08 44.30 44.36 15,932 -0.80(-1.77%)
Aug 27, 2007 45.38 45.43 45.15 45.16 5,310 -0.25(-0.55%)
Aug 24, 2007 45.03 45.44 45.00 45.41 11,983 +0.35(+0.78%)
Aug 23, 2007 45.46 45.46 44.84 45.06 19,200 -0.04(-0.08%)
Aug 22, 2007 45.02 45.13 44.91 45.10 72,173 +0.32(+0.72%)
Aug 21, 2007 44.79 44.96 44.66 44.77 18,520 -0.06(-0.14%)
Aug 20, 2007 44.86 45.20 44.61 44.84 46,981 +0.02(+0.05%)
Aug 17, 2007 45.31 45.31 44.33 44.82 42,214 +0.79(+1.78%)
Aug 16, 2007 43.76 44.44 42.56 44.03 173,898 +0.05(+0.12%)
Aug 15, 2007 44.67 44.94 43.96 43.98 48,887 -0.69(-1.54%)
Aug 14, 2007 45.29 45.29 44.54 44.67 19,473 -0.47(-1.03%)
Aug 13, 2007 45.43 45.49 45.11 45.13 12,528 -0.24(-0.53%)
Aug 10, 2007 44.94 45.46 44.81 45.37 18,247 +0.15(+0.32%)
Aug 09, 2007 45.81 46.11 45.23 45.23 24,648 -1.04(-2.25%)
Aug 08, 2007 45.99 46.44 45.80 46.27 62,505 +0.36(+0.78%)
Aug 07, 2007 45.35 46.18 45.35 45.91 73,535 +0.35(+0.77%)
Aug 06, 2007 45.05 45.56 44.66 45.56 63,867 +0.79(+1.75%)
Aug 03, 2007 45.01 45.12 44.77 44.77 12,664 -0.35(-0.76%)
Aug 02, 2007 45.00 45.22 44.87 45.12 32,001 +0.30(+0.67%)
Aug 01, 2007 44.69 44.82 44.24 44.82 78,982 +0.44(+0.99%)
Jul 31, 2007 45.13 45.76 44.32 44.38 157,693 -0.45(-1.00%)
Jul 30, 2007 44.33 44.88 44.09 44.82 22,741 +0.32(+0.71%)
Jul 27, 2007 44.82 45.03 44.51 44.51 18,656 -0.54(-1.19%)
Jul 26, 2007 45.41 45.99 44.48 45.04 120,108 -0.77(-1.68%)
Jul 25, 2007 45.97 46.00 45.59 45.82 34,452 +0.06(+0.13%)
Jul 24, 2007 46.17 46.25 45.59 45.76 22,605 -0.52(-1.13%)
Jul 23, 2007 46.31 46.43 46.18 46.28 18,928 +0.25(+0.54%)
Jul 20, 2007 46.48 46.48 46.01 46.03 35,133 -0.57(-1.23%)
Jul 19, 2007 46.48 46.69 46.47 46.60 8,170 +0.19(+0.41%)
Jul 18, 2007 46.44 46.51 46.16 46.41 28,597 -0.18(-0.38%)
Jul 17, 2007 46.87 46.87 46.58 46.59 47,253 -0.22(-0.47%)
Jul 16, 2007 46.80 46.96 46.74 46.81 44,257 -0.04(-0.08%)
Jul 13, 2007 46.48 46.88 46.48 46.85 17,294 +0.13(+0.29%)
Jul 12, 2007 46.14 46.71 46.14 46.71 37,448 +0.74(+1.61%)
Jul 11, 2007 45.85 46.01 45.85 45.97 11,030 +0.18(+0.40%)
Jul 10, 2007 46.26 46.29 45.79 45.79 37,040 -0.56(-1.20%)
Jul 09, 2007 46.44 46.48 46.27 46.34 24,103 +0.06(+0.13%)
Jul 06, 2007 46.09 46.32 46.06 46.29 24,103 +0.11(+0.24%)
Jul 05, 2007 46.13 46.20 46.06 46.18 26,146 +0.01(+0.02%)
Jul 03, 2007 46.15 46.20 46.12 46.17 5,038 +0.06(+0.13%)
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.