US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 47.81 48.12 47.52 48.12 29,141 +0.53(+1.11%)
Oct 30, 2007 47.61 47.76 47.45 47.59 19,337 -0.37(-0.77%)
Oct 29, 2007 47.74 47.98 47.64 47.96 17,022 +0.29(+0.62%)
Oct 26, 2007 47.49 47.73 47.45 47.67 11,711 +0.30(+0.64%)
Oct 25, 2007 47.32 47.56 47.20 47.36 10,485 +0.17(+0.37%)
Oct 24, 2007 47.00 47.19 46.67 47.19 31,184 +0.12(+0.25%)
Oct 23, 2007 46.92 47.09 46.89 47.07 25,056 +0.14(+0.30%)
Oct 22, 2007 46.40 47.03 46.37 46.93 33,499 +0.40(+0.85%)
Oct 19, 2007 47.13 47.19 46.53 46.53 40,036 -0.76(-1.60%)
Oct 18, 2007 47.33 47.38 47.18 47.29 11,438 +0.07(+0.14%)
Oct 17, 2007 47.35 47.51 47.00 47.23 10,349 +0.04(+0.09%)
Oct 16, 2007 47.13 47.27 47.13 47.18 10,621 -0.06(-0.12%)
Oct 15, 2007 47.01 47.66 47.01 47.24 17,158 -0.34(-0.71%)
Oct 12, 2007 47.38 47.62 47.38 47.58 11,302 +0.27(+0.57%)
Oct 11, 2007 47.72 47.72 47.22 47.31 10,077 -0.19(-0.40%)
Oct 10, 2007 47.56 47.58 47.41 47.50 14,570 +0.07(+0.14%)
Oct 09, 2007 47.31 47.45 46.99 47.43 31,184 +0.18(+0.39%)
Oct 08, 2007 47.29 47.31 47.17 47.25 10,077 -0.13(-0.28%)
Oct 05, 2007 47.34 47.51 47.20 47.38 52,155 +0.29(+0.62%)
Oct 04, 2007 47.20 47.20 47.03 47.09 34,316 -0.01(-0.03%)
Oct 03, 2007 47.25 47.25 47.05 47.10 10,621 -0.22(-0.47%)
Oct 02, 2007 47.23 47.40 47.21 47.32 17,975 -0.02(-0.05%)
Oct 01, 2007 46.92 47.34 46.81 47.34 62,505 +0.38(+0.81%)
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%)
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.