US Consumer Goods Ishares ETF (NY: IYK )

210.04 +1.48 (+0.71%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 48.77 48.92 48.70 48.73 11,268 -0.02(-0.05%)
May 30, 2007 48.24 48.75 48.24 48.75 12,186 +0.34(+0.71%)
May 29, 2007 48.27 48.52 48.27 48.41 12,055 +0.23(+0.48%)
May 25, 2007 48.20 48.33 48.17 48.18 7,337 +0.17(+0.35%)
May 24, 2007 48.35 48.59 48.00 48.01 13,234 -0.32(-0.66%)
May 23, 2007 48.51 48.64 48.33 48.33 17,296 -0.11(-0.22%)
May 22, 2007 48.35 48.52 48.22 48.44 18,606 +0.14(+0.28%)
May 21, 2007 48.29 48.46 48.26 48.30 26,468 +0.03(+0.06%)
May 18, 2007 48.03 48.28 48.03 48.27 19,916 +0.29(+0.59%)
May 17, 2007 47.91 48.14 47.85 47.99 17,820 -0.05(-0.10%)
May 16, 2007 47.64 48.04 47.64 48.03 9,696 +0.45(+0.95%)
May 15, 2007 47.60 47.90 47.49 47.58 56,082 +0.07(+0.14%)
May 14, 2007 47.62 47.68 47.48 47.51 7,993 +0.02(+0.03%)
May 11, 2007 47.42 47.55 47.38 47.50 18,737 +0.18(+0.37%)
May 10, 2007 47.64 47.66 47.32 47.32 26,337 -0.62(-1.29%)
May 09, 2007 47.67 47.94 47.67 47.94 8,779 +0.14(+0.29%)
May 08, 2007 47.84 47.84 47.68 47.80 104,826 -0.14(-0.29%)
May 07, 2007 48.14 48.14 47.91 47.94 12,841 -0.04(-0.08%)
May 04, 2007 48.07 48.07 47.87 47.98 21,882 +0.08(+0.18%)
May 03, 2007 48.09 48.09 47.86 47.90 17,689 -0.11(-0.22%)
May 02, 2007 47.78 48.10 47.78 48.00 79,536 +0.27(+0.56%)
May 01, 2007 47.68 47.81 47.53 47.74 594,495 -0.28(-0.59%)
Apr 30, 2007 48.12 48.30 48.02 48.02 18,213 -0.04(-0.08%)
Apr 27, 2007 48.06 48.13 48.00 48.06 10,613 -0.09(-0.19%)
Apr 26, 2007 48.20 48.28 48.11 48.15 13,365 -0.05(-0.10%)
Apr 25, 2007 48.20 48.24 47.97 48.20 121,467 +0.20(+0.43%)
Apr 24, 2007 47.85 48.02 47.60 47.99 21,489 +0.04(+0.09%)
Apr 23, 2007 47.94 48.03 47.90 47.95 11,923 +0.03(+0.06%)
Apr 20, 2007 47.83 47.95 47.76 47.92 23,323 +0.40(+0.84%)
Apr 19, 2007 47.38 47.61 47.38 47.52 23,061 -0.17(-0.35%)
Apr 18, 2007 47.47 47.76 47.47 47.69 11,923 +0.08(+0.18%)
Apr 17, 2007 47.47 47.71 47.47 47.61 12,710 +0.24(+0.50%)
Apr 16, 2007 47.21 47.37 47.21 47.37 12,841 +0.28(+0.60%)
Apr 13, 2007 47.03 47.10 46.90 47.09 7,206 +0.02(+0.03%)
Apr 12, 2007 46.57 47.12 46.57 47.07 14,413 +0.24(+0.52%)
Apr 11, 2007 47.03 47.03 46.67 46.83 22,799 -0.21(-0.45%)
Apr 10, 2007 47.00 47.06 46.94 47.04 20,310 +0.15(+0.32%)
Apr 09, 2007 47.07 47.07 46.89 46.89 17,165 -0.04(-0.08%)
Apr 05, 2007 46.74 47.00 46.74 46.93 8,124 +0.18(+0.38%)
Apr 04, 2007 46.61 46.87 46.61 46.75 16,510 +0.14(+0.29%)
Apr 03, 2007 46.53 46.75 46.53 46.61 88,054 +0.34(+0.73%)
Apr 02, 2007 46.15 46.49 46.14 46.28 580,344 +0.27(+0.60%)
Mar 30, 2007 46.10 46.28 45.69 46.00 149,508 -0.02(-0.03%)
Mar 29, 2007 46.05 46.06 45.75 46.02 10,220 +0.13(+0.28%)
Mar 28, 2007 45.74 46.03 45.62 45.89 34,723 -0.02(-0.05%)
Mar 27, 2007 45.96 45.96 45.81 45.91 12,448 -0.30(-0.64%)
Mar 26, 2007 46.34 46.34 45.93 46.21 47,171 -0.13(-0.28%)
Mar 23, 2007 46.32 46.47 46.23 46.34 27,647 -0.13(-0.28%)
Mar 22, 2007 46.51 46.58 46.47 46.47 23,454 +0.06(+0.13%)
Mar 21, 2007 45.89 46.53 45.87 46.41 38,261 +0.48(+1.05%)
Mar 20, 2007 45.58 45.94 45.58 45.93 22,275 +0.37(+0.82%)
Mar 19, 2007 45.48 45.73 45.48 45.55 6,158 +0.31(+0.69%)
Mar 16, 2007 45.48 45.55 45.20 45.24 55,033 -0.24(-0.54%)
Mar 15, 2007 45.21 45.55 45.21 45.48 45,337 +0.34(+0.76%)
Mar 14, 2007 45.10 45.22 44.56 45.14 72,985 +0.08(+0.19%)
Mar 13, 2007 45.86 45.68 45.03 45.06 19,916 -0.80(-1.75%)
Mar 12, 2007 45.77 46.01 45.74 45.86 44,158 +0.04(+0.08%)
Mar 09, 2007 45.79 45.87 45.61 45.82 23,061 +0.14(+0.31%)
Mar 08, 2007 45.65 45.83 45.57 45.68 39,702 +0.35(+0.78%)
Mar 07, 2007 45.54 45.54 45.27 45.32 33,806 -0.12(-0.27%)
Mar 06, 2007 45.29 45.53 45.04 45.45 52,544 +0.62(+1.38%)
Mar 05, 2007 44.89 45.33 44.83 44.83 59,881 -0.39(-0.86%)
Mar 02, 2007 45.48 45.71 45.22 45.22 36,427 -0.51(-1.12%)
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.