US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 18.73 18.81 18.70 18.81 88,411 +0.06(+0.31%)
Sep 27, 2007 18.69 18.75 18.67 18.75 27,543 +0.07(+0.36%)
Sep 26, 2007 18.58 18.71 18.58 18.68 90,452 +0.18(+0.97%)
Sep 25, 2007 18.49 18.55 18.43 18.50 62,228 -0.11(-0.60%)
Sep 24, 2007 18.68 18.71 18.61 18.61 47,946 -0.05(-0.25%)
Sep 21, 2007 18.78 18.78 18.66 18.66 26,863 +0.04(+0.21%)
Sep 20, 2007 18.67 18.72 18.61 18.62 46,246 -0.11(-0.57%)
Sep 19, 2007 18.71 18.76 18.68 18.73 57,807 +0.12(+0.65%)
Sep 18, 2007 18.37 18.63 18.34 18.61 133,978 +0.32(+1.75%)
Sep 17, 2007 18.29 18.32 18.25 18.29 32,304 -0.05(-0.29%)
Sep 14, 2007 18.20 18.34 18.20 18.34 21,762 +0.06(+0.34%)
Sep 13, 2007 18.29 18.34 18.25 18.28 126,837 +0.05(+0.29%)
Sep 12, 2007 18.12 18.27 18.11 18.22 224,770 +0.08(+0.44%)
Sep 11, 2007 17.99 18.14 17.99 18.14 85,691 +0.20(+1.10%)
Sep 10, 2007 17.97 18.00 17.81 17.95 25,843 +0.04(+0.23%)
Sep 07, 2007 17.99 18.03 17.88 17.91 140,098 -0.24(-1.30%)
Sep 06, 2007 18.09 18.20 18.02 18.14 119,016 +0.09(+0.47%)
Sep 05, 2007 18.07 18.09 18.02 18.06 39,445 -0.17(-0.95%)
Sep 04, 2007 18.09 18.24 18.08 18.23 112,555 +0.09(+0.47%)
Aug 31, 2007 18.03 18.14 18.00 18.14 62,568 +0.22(+1.21%)
Aug 30, 2007 17.89 18.01 17.89 17.93 26,523 -0.08(-0.45%)
Aug 29, 2007 17.88 18.01 17.78 18.01 28,903 +0.24(+1.36%)
Aug 28, 2007 18.02 18.05 17.74 17.77 39,785 -0.32(-1.77%)
Aug 27, 2007 18.17 18.19 18.08 18.09 13,261 -0.10(-0.55%)
Aug 24, 2007 18.03 18.20 18.02 18.19 29,924 +0.14(+0.78%)
Aug 23, 2007 18.20 18.20 17.96 18.04 47,946 -0.01(-0.08%)
Aug 22, 2007 18.03 18.07 17.99 18.06 180,224 +0.13(+0.72%)
Aug 21, 2007 17.94 18.00 17.88 17.93 46,246 -0.03(-0.14%)
Aug 20, 2007 17.97 18.10 17.87 17.96 117,315 +0.01(+0.05%)
Aug 17, 2007 18.14 18.14 17.75 17.95 105,414 +0.31(+1.78%)
Aug 16, 2007 17.52 17.80 17.04 17.63 434,238 +0.02(+0.12%)
Aug 15, 2007 17.89 18.00 17.61 17.61 122,076 -0.27(-1.54%)
Aug 14, 2007 18.14 18.14 17.84 17.89 48,626 -0.19(-1.03%)
Aug 13, 2007 18.19 18.22 18.07 18.07 31,284 -0.10(-0.53%)
Aug 10, 2007 18.00 18.21 17.94 18.17 45,566 +0.06(+0.32%)
Aug 09, 2007 18.34 18.47 18.11 18.11 61,548 -0.42(-2.25%)
Aug 08, 2007 18.42 18.60 18.34 18.53 156,081 +0.14(+0.78%)
Aug 07, 2007 18.16 18.49 18.16 18.39 183,624 +0.14(+0.77%)
Aug 06, 2007 18.04 18.24 17.88 18.24 159,481 +0.31(+1.76%)
Aug 03, 2007 18.03 18.07 17.93 17.93 31,624 -0.14(-0.76%)
Aug 02, 2007 18.02 18.11 17.97 18.07 79,910 +0.12(+0.67%)
Aug 01, 2007 17.90 17.95 17.72 17.95 197,226 +0.18(+0.99%)
Jul 31, 2007 18.07 18.33 17.75 17.77 393,773 -0.18(-1.00%)
Jul 30, 2007 17.75 17.97 17.66 17.95 56,787 +0.13(+0.71%)
Jul 27, 2007 17.95 18.03 17.82 17.82 46,586 -0.21(-1.19%)
Jul 26, 2007 18.19 18.42 17.81 18.04 299,920 -0.31(-1.68%)
Jul 25, 2007 18.41 18.42 18.26 18.35 86,031 +0.02(+0.13%)
Jul 24, 2007 18.49 18.52 18.26 18.32 56,447 -0.21(-1.13%)
Jul 23, 2007 18.54 18.59 18.49 18.53 47,266 +0.10(+0.54%)
Jul 20, 2007 18.62 18.62 18.42 18.43 87,731 -0.23(-1.23%)
Jul 19, 2007 18.62 18.70 18.61 18.66 20,402 +0.08(+0.41%)
Jul 18, 2007 18.60 18.62 18.49 18.59 71,409 -0.07(-0.38%)
Jul 17, 2007 18.77 18.77 18.65 18.66 117,995 -0.09(-0.47%)
Jul 16, 2007 18.74 18.80 18.72 18.74 110,514 -0.02(-0.08%)
Jul 13, 2007 18.62 18.77 18.62 18.76 43,185 +0.05(+0.29%)
Jul 12, 2007 18.48 18.71 18.48 18.71 93,512 +0.30(+1.61%)
Jul 11, 2007 18.36 18.42 18.36 18.41 27,543 +0.07(+0.40%)
Jul 10, 2007 18.53 18.54 18.34 18.34 92,492 -0.22(-1.20%)
Jul 09, 2007 18.60 18.61 18.53 18.56 60,188 +0.02(+0.13%)
Jul 06, 2007 18.46 18.55 18.44 18.54 60,188 +0.04(+0.24%)
Jul 05, 2007 18.47 18.50 18.44 18.49 65,288 +0.00(+0.02%)
Jul 03, 2007 18.48 18.50 18.47 18.49 12,581 +0.02(+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.