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 (%)
Aug 31, 2007 18.03 18.15 18.00 18.15 62,564 +0.22(+1.21%)
Aug 30, 2007 17.89 18.01 17.89 17.93 26,521 -0.08(-0.45%)
Aug 29, 2007 17.88 18.01 17.78 18.01 28,901 +0.24(+1.36%)
Aug 28, 2007 18.02 18.05 17.74 17.77 39,782 -0.32(-1.77%)
Aug 27, 2007 18.18 18.19 18.08 18.09 13,260 -0.10(-0.55%)
Aug 24, 2007 18.03 18.20 18.02 18.19 29,921 +0.14(+0.78%)
Aug 23, 2007 18.20 18.20 17.96 18.05 47,943 -0.01(-0.08%)
Aug 22, 2007 18.03 18.08 17.99 18.06 180,211 +0.13(+0.72%)
Aug 21, 2007 17.94 18.00 17.88 17.93 46,242 -0.03(-0.14%)
Aug 20, 2007 17.97 18.10 17.87 17.96 117,307 +0.01(+0.05%)
Aug 17, 2007 18.15 18.15 17.75 17.95 105,406 +0.31(+1.78%)
Aug 16, 2007 17.53 17.80 17.05 17.63 434,208 +0.02(+0.12%)
Aug 15, 2007 17.89 18.00 17.61 17.61 122,067 -0.27(-1.54%)
Aug 14, 2007 18.14 18.14 17.84 17.89 48,623 -0.19(-1.03%)
Aug 13, 2007 18.19 18.22 18.07 18.08 31,282 -0.10(-0.53%)
Aug 10, 2007 18.00 18.21 17.95 18.17 45,562 +0.06(+0.33%)
Aug 09, 2007 18.35 18.47 18.11 18.11 61,543 -0.42(-2.25%)
Aug 08, 2007 18.42 18.60 18.34 18.53 156,070 +0.14(+0.78%)
Aug 07, 2007 18.16 18.49 18.16 18.39 183,611 +0.14(+0.77%)
Aug 06, 2007 18.04 18.25 17.89 18.25 159,470 +0.31(+1.76%)
Aug 03, 2007 18.03 18.07 17.93 17.93 31,622 -0.14(-0.76%)
Aug 02, 2007 18.02 18.11 17.97 18.07 79,905 +0.12(+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.