US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.75 16.75 16.67 16.67 64,944 -0.06(-0.35%)
Sep 28, 2006 16.78 16.78 16.66 16.73 62,224 -0.03(-0.19%)
Sep 27, 2006 16.68 16.79 16.68 16.76 65,964 +0.04(+0.26%)
Sep 26, 2006 16.60 16.72 16.55 16.72 71,744 +0.02(+0.09%)
Sep 25, 2006 16.68 16.78 16.57 16.70 140,089 +0.01(+0.05%)
Sep 22, 2006 16.71 16.71 16.64 16.69 177,831 -0.00(-0.02%)
Sep 21, 2006 16.82 16.83 16.67 16.70 73,444 -0.08(-0.49%)
Sep 20, 2006 16.70 16.79 16.70 16.78 219,654 +0.07(+0.44%)
Sep 19, 2006 16.70 16.72 16.60 16.70 1,117,992 +0.02(+0.12%)
Sep 18, 2006 16.77 16.77 16.65 16.68 238,355 -0.06(-0.39%)
Sep 15, 2006 16.80 16.81 16.70 16.75 1,762,673 +0.01(+0.07%)
Sep 14, 2006 16.70 16.76 16.63 16.74 128,188 +0.04(+0.26%)
Sep 13, 2006 16.74 16.75 16.68 16.69 86,705 -0.06(-0.35%)
Sep 12, 2006 16.59 16.77 16.59 16.75 271,337 +0.16(+0.98%)
Sep 11, 2006 16.54 16.62 16.50 16.59 181,231 +0.05(+0.32%)
Sep 08, 2006 16.48 16.54 16.48 16.54 48,623 +0.09(+0.54%)
Sep 07, 2006 16.48 16.53 16.43 16.45 81,605 -0.06(-0.36%)
Sep 06, 2006 16.58 16.58 16.50 16.51 257,056 -0.09(-0.57%)
Sep 05, 2006 16.67 16.67 16.56 16.60 126,148 -0.06(-0.39%)
Sep 01, 2006 16.66 16.68 16.61 16.67 585,517 +0.07(+0.43%)
Aug 31, 2006 16.62 16.62 16.57 16.60 144,849 +0.00(+0.02%)
Aug 30, 2006 16.60 16.61 16.54 16.59 190,752 +0.05(+0.32%)
Aug 29, 2006 16.43 16.54 16.43 16.54 217,614 +0.09(+0.52%)
Aug 28, 2006 16.37 16.48 16.33 16.45 131,588 +0.10(+0.59%)
Aug 25, 2006 16.36 16.37 16.32 16.36 173,751 -0.02(-0.13%)
Aug 24, 2006 16.38 16.38 16.32 16.38 97,586 +0.07(+0.43%)
Aug 23, 2006 16.39 16.41 16.30 16.31 104,046 -0.08(-0.48%)
Aug 22, 2006 16.34 16.42 16.34 16.39 74,464 +0.05(+0.29%)
Aug 21, 2006 16.37 16.39 16.32 16.34 119,687 -0.05(-0.32%)
Aug 18, 2006 16.35 16.40 16.28 16.39 53,043 +0.11(+0.67%)
Aug 17, 2006 16.31 16.34 16.27 16.28 56,783 -0.02(-0.13%)
Aug 16, 2006 16.27 16.31 16.21 16.30 46,923 +0.08(+0.51%)
Aug 15, 2006 16.23 16.25 16.17 16.22 105,746 +0.15(+0.93%)
Aug 14, 2006 16.18 16.22 16.06 16.07 176,471 +0.01(+0.07%)
Aug 11, 2006 16.07 16.09 16.03 16.06 61,543 -0.04(-0.27%)
Aug 10, 2006 15.99 16.13 15.98 16.10 52,703 +0.12(+0.74%)
Aug 09, 2006 16.14 16.14 15.99 15.99 70,044 -0.10(-0.64%)
Aug 08, 2006 16.10 16.16 16.02 16.09 101,326 +0.05(+0.31%)
Aug 07, 2006 16.06 16.08 16.00 16.04 87,385 -0.08(-0.47%)
Aug 04, 2006 16.20 16.23 16.03 16.12 70,724 +0.00(+0.00%)
Aug 03, 2006 15.97 16.14 15.97 16.12 63,924 +0.10(+0.64%)
Aug 02, 2006 16.03 16.07 15.98 16.01 107,106 +0.14(+0.85%)
Aug 01, 2006 15.90 15.92 15.83 15.88 132,268 -0.09(-0.57%)
Jul 31, 2006 16.02 16.04 15.96 15.97 45,902 -0.09(-0.59%)
Jul 28, 2006 15.97 16.09 15.97 16.06 83,645 +0.17(+1.05%)
Jul 27, 2006 16.06 16.06 15.89 15.90 66,644 -0.09(-0.59%)
Jul 26, 2006 15.99 16.03 15.93 15.99 144,849 +0.01(+0.04%)
Jul 25, 2006 15.85 16.03 15.83 15.98 294,799 +0.11(+0.69%)
Jul 24, 2006 15.73 15.89 15.73 15.88 101,326 +0.16(+0.99%)
Jul 21, 2006 15.71 15.75 15.69 15.72 120,027 -0.01(-0.04%)
Jul 20, 2006 15.79 15.83 15.73 15.73 44,542 -0.08(-0.50%)
Jul 19, 2006 15.65 15.85 15.65 15.80 148,249 +0.19(+1.21%)
Jul 18, 2006 15.56 15.62 15.47 15.62 207,753 +0.05(+0.32%)
Jul 17, 2006 15.53 15.61 15.53 15.57 139,068 +0.01(+0.08%)
Jul 14, 2006 15.62 15.65 15.45 15.55 87,725 -0.12(-0.79%)
Jul 13, 2006 15.78 15.78 15.65 15.68 113,907 -0.13(-0.84%)
Jul 12, 2006 15.94 15.94 15.78 15.81 257,056 -0.14(-0.87%)
Jul 11, 2006 15.84 15.96 15.84 15.95 182,251 +0.07(+0.44%)
Jul 10, 2006 15.85 15.95 15.85 15.88 95,886 +0.08(+0.48%)
Jul 07, 2006 15.82 15.87 15.79 15.80 243,115 -0.05(-0.30%)
Jul 06, 2006 15.68 15.94 15.66 15.85 944,580 +0.17(+1.11%)
Jul 05, 2006 15.70 15.70 15.62 15.68 276,437 -0.11(-0.67%)
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.