US Consumer Goods Ishares ETF (NY: IYK )

204.68 +0.20 (+0.10%)
Streaming Delayed Price Updated: 9:31 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 46.78 47.09 46.71 47.09 24,110 +0.56(+1.21%)
Aug 30, 2007 46.42 46.73 46.42 46.52 10,220 -0.21(-0.45%)
Aug 29, 2007 46.39 46.73 46.14 46.73 11,137 +0.63(+1.36%)
Aug 28, 2007 46.75 46.85 46.03 46.10 15,330 -0.83(-1.77%)
Aug 27, 2007 47.16 47.21 46.93 46.93 5,110 -0.26(-0.55%)
Aug 24, 2007 46.80 47.22 46.77 47.19 11,530 +0.37(+0.78%)
Aug 23, 2007 47.24 47.24 46.60 46.83 18,475 -0.04(-0.08%)
Aug 22, 2007 46.79 46.90 46.68 46.87 69,447 +0.33(+0.72%)
Aug 21, 2007 46.55 46.72 46.41 46.53 17,820 -0.07(-0.14%)
Aug 20, 2007 46.62 46.97 46.36 46.60 45,206 +0.02(+0.05%)
Aug 17, 2007 47.09 47.09 46.07 46.58 40,620 +0.82(+1.78%)
Aug 16, 2007 45.48 46.19 44.23 45.76 167,328 +0.05(+0.12%)
Aug 15, 2007 46.42 46.71 45.69 45.71 47,040 -0.71(-1.54%)
Aug 14, 2007 47.06 47.06 46.29 46.42 18,737 -0.48(-1.03%)
Aug 13, 2007 47.21 47.28 46.88 46.90 12,055 -0.25(-0.53%)
Aug 10, 2007 46.71 47.25 46.57 47.16 17,558 +0.15(+0.32%)
Aug 09, 2007 47.61 47.92 47.00 47.00 23,716 -1.08(-2.25%)
Aug 08, 2007 47.80 48.26 47.60 48.09 60,144 +0.37(+0.78%)
Aug 07, 2007 47.13 47.99 47.13 47.71 70,757 +0.37(+0.77%)
Aug 06, 2007 46.82 47.35 46.41 47.35 61,454 +0.82(+1.75%)
Aug 03, 2007 46.78 46.89 46.53 46.53 12,186 -0.36(-0.76%)
Aug 02, 2007 46.77 47.00 46.63 46.89 30,792 +0.31(+0.67%)
Aug 01, 2007 46.45 46.58 45.97 46.58 75,999 +0.46(+0.99%)
Jul 31, 2007 46.90 47.56 46.06 46.12 151,736 -0.47(-1.00%)
Jul 30, 2007 46.07 46.64 45.82 46.58 21,882 +0.33(+0.71%)
Jul 27, 2007 46.58 46.80 46.26 46.26 17,951 -0.56(-1.19%)
Jul 26, 2007 47.19 47.80 46.23 46.81 115,570 -0.80(-1.68%)
Jul 25, 2007 47.77 47.80 47.38 47.61 33,151 +0.06(+0.13%)
Jul 24, 2007 47.98 48.06 47.39 47.55 21,751 -0.54(-1.13%)
Jul 23, 2007 48.13 48.26 47.99 48.09 18,213 +0.26(+0.54%)
Jul 20, 2007 48.31 48.31 47.81 47.84 33,806 -0.60(-1.23%)
Jul 19, 2007 48.31 48.52 48.29 48.43 7,861 +0.20(+0.41%)
Jul 18, 2007 48.26 48.33 47.97 48.23 27,516 -0.18(-0.38%)
Jul 17, 2007 48.71 48.71 48.41 48.42 45,468 -0.23(-0.47%)
Jul 16, 2007 48.64 48.80 48.58 48.64 42,585 -0.04(-0.08%)
Jul 13, 2007 48.31 48.72 48.31 48.68 16,641 +0.14(+0.29%)
Jul 12, 2007 47.95 48.55 47.95 48.55 36,034 +0.77(+1.61%)
Jul 11, 2007 47.65 47.81 47.65 47.77 10,613 +0.19(+0.40%)
Jul 10, 2007 48.08 48.11 47.58 47.58 35,640 -0.58(-1.20%)
Jul 09, 2007 48.26 48.30 48.08 48.16 23,192 +0.06(+0.13%)
Jul 06, 2007 47.90 48.14 47.87 48.10 23,192 +0.11(+0.24%)
Jul 05, 2007 47.94 48.01 47.86 47.99 25,158 +0.01(+0.02%)
Jul 03, 2007 47.97 48.01 47.93 47.98 4,848 +0.06(+0.13%)
Jul 02, 2007 47.88 48.02 47.85 47.92 32,627 +0.36(+0.75%)
Jun 29, 2007 47.70 47.91 47.31 47.56 25,027 -0.09(-0.19%)
Jun 28, 2007 47.64 47.84 47.59 47.65 34,723 -0.25(-0.53%)
Jun 27, 2007 47.32 47.90 47.32 47.90 38,785 +0.48(+1.01%)
Jun 26, 2007 47.55 47.70 47.39 47.42 22,275 -0.02(-0.05%)
Jun 25, 2007 47.73 47.87 47.37 47.45 12,317 -0.18(-0.38%)
Jun 22, 2007 47.84 47.97 47.52 47.63 11,530 -0.38(-0.79%)
Jun 21, 2007 47.77 48.03 47.60 48.01 69,840 +0.29(+0.61%)
Jun 20, 2007 48.08 48.27 47.72 47.72 8,386 -0.35(-0.73%)
Jun 19, 2007 48.16 48.16 47.91 48.07 18,475 -0.18(-0.36%)
Jun 18, 2007 48.32 48.39 48.25 48.25 4,062 -0.14(-0.28%)
Jun 15, 2007 48.51 48.61 48.35 48.38 6,420 +0.16(+0.33%)
Jun 14, 2007 48.16 48.32 48.16 48.22 15,592 +0.09(+0.19%)
Jun 13, 2007 47.84 48.13 47.84 48.13 15,854 +0.53(+1.12%)
Jun 12, 2007 47.85 47.97 47.55 47.60 17,558 -0.40(-0.83%)
Jun 11, 2007 47.90 48.10 47.82 48.00 14,937 +0.04(+0.08%)
Jun 08, 2007 47.47 47.99 47.47 47.96 43,502 +0.44(+0.93%)
Jun 07, 2007 48.09 48.14 47.51 47.51 23,323 -0.77(-1.60%)
Jun 06, 2007 48.42 48.43 48.19 48.29 34,068 -0.29(-0.60%)
Jun 05, 2007 48.65 48.73 48.51 48.58 54,902 -0.25(-0.52%)
Jun 04, 2007 48.77 48.87 48.58 48.83 13,365 -0.01(-0.01%)
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.