US Consumer Goods Ishares ETF (NY: IYK )

67.61 +0.07 (+0.10%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 44.50 44.84 44.38 44.77 46,582 +0.31(+0.69%)
Jan 30, 2007 44.52 44.52 44.39 44.46 20,703 -0.07(-0.16%)
Jan 29, 2007 44.58 44.76 44.50 44.54 58,704 +0.10(+0.21%)
Jan 26, 2007 44.58 44.58 44.26 44.44 22,065 -0.03(-0.07%)
Jan 25, 2007 44.76 44.80 44.39 44.47 18,251 -0.35(-0.77%)
Jan 24, 2007 44.75 44.81 44.61 44.81 66,060 +0.17(+0.38%)
Jan 23, 2007 44.51 44.83 44.51 44.65 18,660 +0.11(+0.25%)
Jan 22, 2007 44.54 44.62 44.43 44.54 37,456 -0.07(-0.16%)
Jan 19, 2007 44.48 44.66 44.42 44.61 62,110 +0.11(+0.25%)
Jan 18, 2007 44.62 44.63 44.40 44.50 21,248 -0.07(-0.16%)
Jan 17, 2007 44.60 44.71 44.48 44.57 54,891 +0.02(+0.05%)
Jan 16, 2007 44.45 44.55 44.40 44.55 84,311 +0.14(+0.31%)
Jan 12, 2007 44.49 44.54 44.39 44.41 29,284 -0.14(-0.31%)
Jan 11, 2007 44.21 44.62 44.21 44.55 35,822 +0.36(+0.82%)
Jan 10, 2007 43.88 44.23 43.83 44.19 42,632 +0.31(+0.70%)
Jan 09, 2007 43.80 43.94 43.74 43.88 94,527 +0.01(+0.03%)
Jan 08, 2007 43.81 43.87 43.50 43.87 37,048 +0.15(+0.35%)
Jan 05, 2007 43.76 43.83 43.60 43.71 32,961 -0.27(-0.62%)
Jan 04, 2007 43.82 44.06 43.68 43.98 14,165 +0.11(+0.25%)
Jan 03, 2007 44.01 44.20 43.70 43.87 109,237 +0.06(+0.13%)
Dec 29, 2006 43.94 44.04 43.82 43.82 8,989 -0.23(-0.53%)
Dec 28, 2006 44.05 44.13 43.94 44.05 14,301 +0.04(+0.10%)
Dec 27, 2006 43.98 44.03 43.85 44.01 21,520 +0.22(+0.50%)
Dec 26, 2006 43.64 43.79 43.61 43.79 6,537 +0.18(+0.42%)
Dec 22, 2006 43.64 43.68 43.49 43.60 20,703 -0.13(-0.30%)
Dec 21, 2006 43.76 43.90 43.71 43.74 24,517 -0.01(-0.02%)
Dec 20, 2006 43.76 43.82 43.69 43.74 34,868 -0.20(-0.45%)
Dec 19, 2006 43.82 43.98 43.62 43.94 11,986 +0.07(+0.17%)
Dec 18, 2006 44.04 44.04 43.85 43.87 19,477 -0.13(-0.30%)
Dec 15, 2006 43.92 44.10 43.92 44.00 15,391 +0.12(+0.27%)
Dec 14, 2006 43.72 44.07 43.72 43.88 8,989 +0.08(+0.19%)
Dec 13, 2006 44.05 44.05 43.68 43.80 31,055 -0.07(-0.15%)
Dec 12, 2006 43.76 43.95 43.72 43.87 21,792 -0.01(-0.03%)
Dec 11, 2006 43.98 44.01 43.83 43.88 12,803 -0.03(-0.07%)
Dec 08, 2006 43.87 44.09 43.87 43.91 18,932 -0.07(-0.17%)
Dec 07, 2006 44.01 44.18 43.90 43.98 17,161 -0.08(-0.18%)
Dec 06, 2006 44.08 44.10 43.97 44.07 13,484 +0.07(+0.15%)
Dec 05, 2006 43.76 44.07 43.76 44.00 14,437 +0.21(+0.49%)
Dec 04, 2006 43.39 43.87 43.39 43.79 230,869 +0.48(+1.10%)
Dec 01, 2006 43.21 43.50 43.01 43.31 254,160 -0.21(-0.47%)
Nov 30, 2006 43.40 43.60 43.23 43.51 14,846 +0.09(+0.20%)
Nov 29, 2006 43.24 43.43 43.10 43.43 289,846 +0.32(+0.73%)
Nov 28, 2006 43.02 43.11 42.79 43.11 23,836 +0.16(+0.38%)
Nov 27, 2006 43.32 43.35 42.95 42.95 19,068 -0.65(-1.48%)
Nov 24, 2006 43.57 43.67 43.47 43.60 3,677 -0.10(-0.22%)
Nov 22, 2006 43.59 43.71 43.45 43.69 7,491 +0.14(+0.32%)
Nov 21, 2006 43.52 43.68 43.51 43.55 20,839 -0.07(-0.17%)
Nov 20, 2006 43.65 43.78 43.58 43.62 160,587 -0.06(-0.13%)
Nov 17, 2006 43.49 43.73 43.49 43.68 235,773 +0.10(+0.24%)
Nov 16, 2006 43.48 43.70 43.38 43.58 19,341 +0.25(+0.58%)
Nov 15, 2006 43.23 43.47 43.23 43.33 42,496 +0.18(+0.41%)
Nov 14, 2006 42.84 43.18 42.74 43.16 294,477 +0.36(+0.84%)
Nov 13, 2006 42.88 43.01 42.79 42.80 38,410 -0.15(-0.36%)
Nov 10, 2006 42.86 42.95 42.79 42.95 22,201 +0.17(+0.39%)
Nov 09, 2006 42.91 42.99 42.77 42.78 32,961 -0.26(-0.61%)
Nov 08, 2006 42.88 43.09 42.88 43.05 203,900 +0.21(+0.50%)
Nov 07, 2006 42.84 42.95 42.77 42.83 14,574 -0.01(-0.02%)
Nov 06, 2006 42.57 42.85 42.57 42.84 184,695 +0.27(+0.64%)
Nov 03, 2006 42.84 42.84 42.48 42.57 98,749 -0.09(-0.21%)
Nov 02, 2006 42.66 42.67 42.47 42.66 87,444 -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.