US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 47.25 47.25 46.93 46.93 7,899 -0.40(-0.85%)
Dec 28, 2007 47.74 47.74 47.23 47.33 26,144 -0.03(-0.06%)
Dec 27, 2007 48.02 48.02 47.36 47.36 20,842 -0.75(-1.56%)
Dec 26, 2007 47.93 48.14 47.93 48.11 11,313 -0.03(-0.06%)
Dec 24, 2007 48.04 48.17 48.03 48.14 11,168 +0.18(+0.38%)
Dec 21, 2007 47.96 48.01 47.46 47.96 25,606 +0.53(+1.11%)
Dec 20, 2007 47.57 47.57 47.24 47.43 17,161 +0.21(+0.44%)
Dec 19, 2007 47.01 47.49 46.77 47.22 24,789 +0.25(+0.53%)
Dec 18, 2007 47.46 47.46 46.81 46.97 18,660 -0.19(-0.40%)
Dec 17, 2007 47.62 47.62 47.13 47.16 34,596 -0.54(-1.14%)
Dec 14, 2007 47.95 48.01 47.66 47.71 42,768 -0.45(-0.93%)
Dec 13, 2007 48.12 48.18 47.82 48.15 48,489 +0.04(+0.08%)
Dec 12, 2007 48.70 48.70 47.77 48.12 38,546 +0.37(+0.78%)
Dec 11, 2007 48.52 48.81 47.74 47.74 40,180 -0.89(-1.83%)
Dec 10, 2007 48.50 48.74 48.48 48.63 59,840 +0.17(+0.35%)
Dec 07, 2007 48.62 48.68 48.37 48.46 74,368 +0.04(+0.09%)
Dec 06, 2007 48.01 48.46 47.86 48.42 30,918 +0.51(+1.06%)
Dec 05, 2007 47.83 47.96 47.69 47.91 63,608 +0.32(+0.68%)
Dec 04, 2007 47.35 47.74 47.32 47.59 39,363 -0.15(-0.32%)
Dec 03, 2007 48.02 48.03 47.70 47.74 155,956 -0.18(-0.38%)
Nov 30, 2007 47.92 47.97 47.67 47.93 78,182 +0.34(+0.71%)
Nov 29, 2007 47.49 47.72 47.29 47.59 42,632 +0.01(+0.02%)
Nov 28, 2007 46.97 47.63 46.83 47.58 70,010 +0.85(+1.82%)
Nov 27, 2007 46.58 46.80 46.33 46.73 83,192 +0.73(+1.58%)
Nov 26, 2007 46.22 46.91 46.00 46.00 479,677 -0.46(-0.98%)
Nov 23, 2007 46.47 46.51 46.27 46.46 15,255 +0.29(+0.62%)
Nov 21, 2007 46.39 46.57 46.17 46.17 22,691 -0.40(-0.85%)
Nov 20, 2007 46.63 46.84 46.20 46.57 11,577 +0.29(+0.63%)
Nov 19, 2007 46.73 46.77 46.28 46.28 99,158 -0.67(-1.42%)
Nov 16, 2007 46.85 46.95 46.55 46.94 26,287 +0.37(+0.80%)
Nov 15, 2007 46.69 47.02 46.57 46.57 34,732 -0.15(-0.33%)
Nov 14, 2007 46.55 47.19 46.55 46.72 19,545 -0.17(-0.36%)
Nov 13, 2007 46.31 46.89 46.20 46.89 13,484 +0.83(+1.80%)
Nov 12, 2007 45.59 46.64 45.59 46.06 18,183 -0.29(-0.63%)
Nov 09, 2007 46.43 46.76 46.30 46.36 51,894 -0.25(-0.54%)
Nov 08, 2007 46.44 46.72 46.01 46.61 23,563 +0.32(+0.68%)
Nov 07, 2007 46.63 46.82 46.22 46.29 41,134 -0.73(-1.56%)
Nov 06, 2007 46.94 47.02 46.75 47.02 14,982 +0.21(+0.44%)
Nov 05, 2007 46.84 46.99 46.61 46.82 103,108 -0.02(-0.05%)
Nov 02, 2007 46.91 46.97 46.63 46.84 7,218 +0.10(+0.22%)
Nov 01, 2007 47.37 47.44 46.73 46.74 26,424 -1.37(-2.85%)
Oct 31, 2007 47.80 48.11 47.51 48.11 29,148 +0.53(+1.11%)
Oct 30, 2007 47.60 47.75 47.44 47.58 19,341 -0.37(-0.77%)
Oct 29, 2007 47.73 47.97 47.63 47.95 17,025 +0.29(+0.62%)
Oct 26, 2007 47.48 47.72 47.44 47.66 11,713 +0.30(+0.64%)
Oct 25, 2007 47.31 47.55 47.19 47.35 10,487 +0.17(+0.37%)
Oct 24, 2007 46.99 47.18 46.66 47.18 31,191 +0.12(+0.25%)
Oct 23, 2007 46.91 47.08 46.88 47.06 25,061 +0.14(+0.30%)
Oct 22, 2007 46.39 47.02 46.36 46.92 33,506 +0.40(+0.85%)
Oct 19, 2007 47.12 47.18 46.52 46.52 40,044 -0.76(-1.60%)
Oct 18, 2007 47.32 47.37 47.17 47.28 11,441 +0.07(+0.14%)
Oct 17, 2007 47.34 47.50 46.99 47.22 10,351 +0.04(+0.09%)
Oct 16, 2007 47.12 47.26 47.12 47.17 10,624 -0.06(-0.12%)
Oct 15, 2007 47.00 47.65 47.00 47.23 17,161 -0.34(-0.71%)
Oct 12, 2007 47.37 47.61 47.37 47.57 11,305 +0.27(+0.57%)
Oct 11, 2007 47.71 47.71 47.21 47.30 10,079 -0.19(-0.40%)
Oct 10, 2007 47.55 47.57 47.40 47.49 14,574 +0.07(+0.14%)
Oct 09, 2007 47.30 47.44 46.98 47.42 31,191 +0.18(+0.39%)
Oct 08, 2007 47.28 47.30 47.16 47.24 10,079 -0.13(-0.28%)
Oct 05, 2007 47.33 47.50 47.19 47.37 52,166 +0.29(+0.62%)
Oct 04, 2007 47.19 47.19 47.02 47.08 34,323 -0.01(-0.03%)
Oct 03, 2007 47.24 47.24 47.04 47.09 10,624 -0.22(-0.47%)
Oct 02, 2007 47.22 47.39 47.20 47.31 17,979 -0.02(-0.05%)
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.