US Consumer Goods Ishares ETF (NY: IYK )

199.23 +1.21 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 48.55 48.55 48.22 48.22 7,688 -0.41(-0.85%)
Dec 28, 2007 49.05 49.05 48.53 48.63 25,446 -0.03(-0.06%)
Dec 27, 2007 49.33 49.33 48.66 48.66 20,285 -0.77(-1.56%)
Dec 26, 2007 49.24 49.46 49.24 49.43 11,010 -0.03(-0.06%)
Dec 24, 2007 49.36 49.49 49.35 49.46 10,870 +0.19(+0.38%)
Dec 21, 2007 49.27 49.32 48.76 49.27 24,922 +0.54(+1.11%)
Dec 20, 2007 48.88 48.88 48.54 48.73 16,703 +0.21(+0.44%)
Dec 19, 2007 48.30 48.79 48.05 48.52 24,127 +0.26(+0.53%)
Dec 18, 2007 48.77 48.77 48.10 48.26 18,161 -0.20(-0.40%)
Dec 17, 2007 48.93 48.93 48.42 48.46 33,671 -0.56(-1.14%)
Dec 14, 2007 49.27 49.33 48.97 49.02 41,625 -0.46(-0.93%)
Dec 13, 2007 49.44 49.50 49.14 49.48 47,193 +0.04(+0.08%)
Dec 12, 2007 50.04 50.04 49.08 49.44 37,516 +0.38(+0.78%)
Dec 11, 2007 49.85 50.15 49.05 49.05 39,107 -0.91(-1.83%)
Dec 10, 2007 49.83 50.08 49.81 49.97 58,241 +0.17(+0.35%)
Dec 07, 2007 49.96 50.01 49.70 49.79 72,381 +0.05(+0.09%)
Dec 06, 2007 49.33 49.79 49.18 49.75 30,092 +0.52(+1.06%)
Dec 05, 2007 49.15 49.27 48.99 49.23 61,908 +0.33(+0.68%)
Dec 04, 2007 48.65 49.05 48.62 48.90 38,311 -0.16(-0.32%)
Dec 03, 2007 49.34 49.35 49.01 49.05 151,788 -0.19(-0.38%)
Nov 30, 2007 49.24 49.29 48.98 49.24 76,093 +0.35(+0.71%)
Nov 29, 2007 48.79 49.03 48.59 48.90 41,493 +0.01(+0.02%)
Nov 28, 2007 48.26 48.94 48.11 48.89 68,139 +0.88(+1.82%)
Nov 27, 2007 47.86 48.08 47.60 48.01 80,968 +0.75(+1.58%)
Nov 26, 2007 47.49 48.19 47.27 47.27 466,858 -0.47(-0.98%)
Nov 23, 2007 47.75 47.79 47.54 47.73 14,847 +0.29(+0.62%)
Nov 21, 2007 47.66 47.85 47.44 47.44 22,085 -0.41(-0.85%)
Nov 20, 2007 47.91 48.13 47.47 47.85 11,268 +0.30(+0.63%)
Nov 19, 2007 48.01 48.05 47.55 47.55 96,508 -0.69(-1.42%)
Nov 16, 2007 48.13 48.24 47.83 48.23 25,585 +0.38(+0.80%)
Nov 15, 2007 47.98 48.32 47.85 47.85 33,804 -0.16(-0.33%)
Nov 14, 2007 47.83 48.49 47.83 48.01 19,023 -0.17(-0.36%)
Nov 13, 2007 47.58 48.18 47.47 48.18 13,124 +0.85(+1.80%)
Nov 12, 2007 46.84 47.92 46.84 47.33 17,697 -0.30(-0.63%)
Nov 09, 2007 47.70 48.04 47.57 47.63 50,507 -0.26(-0.54%)
Nov 08, 2007 47.71 48.01 47.27 47.89 22,933 +0.32(+0.68%)
Nov 07, 2007 47.91 48.10 47.49 47.56 40,035 -0.75(-1.56%)
Nov 06, 2007 48.23 48.32 48.04 48.32 14,582 +0.21(+0.44%)
Nov 05, 2007 48.13 48.29 47.89 48.10 100,352 -0.02(-0.05%)
Nov 02, 2007 48.20 48.26 47.91 48.13 7,026 +0.11(+0.22%)
Nov 01, 2007 48.67 48.74 48.01 48.02 25,717 -1.41(-2.85%)
Oct 31, 2007 49.12 49.43 48.81 49.43 28,369 +0.54(+1.11%)
Oct 30, 2007 48.90 49.06 48.74 48.89 18,824 -0.38(-0.77%)
Oct 29, 2007 49.04 49.29 48.94 49.27 16,570 +0.30(+0.62%)
Oct 26, 2007 48.78 49.03 48.75 48.96 11,400 +0.31(+0.64%)
Oct 25, 2007 48.61 48.86 48.48 48.65 10,207 +0.18(+0.37%)
Oct 24, 2007 48.28 48.48 47.95 48.48 30,357 +0.12(+0.25%)
Oct 23, 2007 48.20 48.38 48.16 48.35 24,392 +0.14(+0.30%)
Oct 22, 2007 47.66 48.32 47.64 48.21 32,611 +0.41(+0.85%)
Oct 19, 2007 48.41 48.47 47.80 47.80 38,974 -0.78(-1.60%)
Oct 18, 2007 48.62 48.67 48.47 48.58 11,135 +0.07(+0.14%)
Oct 17, 2007 48.64 48.81 48.28 48.51 10,075 +0.05(+0.09%)
Oct 16, 2007 48.41 48.56 48.41 48.47 10,340 -0.06(-0.12%)
Oct 15, 2007 48.29 48.96 48.29 48.53 16,703 -0.35(-0.71%)
Oct 12, 2007 48.67 48.92 48.67 48.87 11,003 +0.28(+0.57%)
Oct 11, 2007 49.02 49.02 48.50 48.59 9,809 -0.20(-0.40%)
Oct 10, 2007 48.85 48.87 48.70 48.79 14,184 +0.07(+0.14%)
Oct 09, 2007 48.60 48.75 48.27 48.72 30,357 +0.19(+0.39%)
Oct 08, 2007 48.58 48.60 48.45 48.53 9,809 -0.14(-0.28%)
Oct 05, 2007 48.63 48.81 48.49 48.67 50,772 +0.30(+0.62%)
Oct 04, 2007 48.48 48.48 48.31 48.37 33,406 -0.02(-0.03%)
Oct 03, 2007 48.53 48.53 48.33 48.38 10,340 -0.23(-0.47%)
Oct 02, 2007 48.51 48.69 48.50 48.61 17,498 -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.