US Consumer Goods Ishares ETF (NY: IYK )

207.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 46.26 46.61 46.13 46.54 44,813 +0.32(+0.69%)
Jan 30, 2007 46.28 46.28 46.14 46.22 19,916 -0.08(-0.16%)
Jan 29, 2007 46.34 46.53 46.26 46.29 56,475 +0.10(+0.21%)
Jan 26, 2007 46.34 46.34 46.00 46.19 21,227 -0.03(-0.07%)
Jan 25, 2007 46.53 46.57 46.14 46.23 17,558 -0.36(-0.77%)
Jan 24, 2007 46.52 46.58 46.37 46.58 63,550 +0.18(+0.38%)
Jan 23, 2007 46.27 46.60 46.27 46.41 17,951 +0.11(+0.25%)
Jan 22, 2007 46.30 46.39 46.19 46.29 36,034 -0.08(-0.16%)
Jan 19, 2007 46.23 46.42 46.17 46.37 59,750 +0.11(+0.25%)
Jan 18, 2007 46.39 46.39 46.16 46.26 20,441 -0.08(-0.16%)
Jan 17, 2007 46.36 46.48 46.23 46.33 52,806 +0.02(+0.05%)
Jan 16, 2007 46.20 46.31 46.15 46.31 81,109 +0.14(+0.31%)
Jan 12, 2007 46.25 46.30 46.15 46.16 28,172 -0.14(-0.31%)
Jan 11, 2007 45.96 46.38 45.96 46.31 34,461 +0.38(+0.82%)
Jan 10, 2007 45.61 45.98 45.56 45.93 41,013 +0.32(+0.70%)
Jan 09, 2007 45.53 45.68 45.47 45.61 90,936 +0.02(+0.03%)
Jan 08, 2007 45.54 45.60 45.22 45.60 35,640 +0.16(+0.35%)
Jan 05, 2007 45.48 45.56 45.32 45.44 31,709 -0.28(-0.62%)
Jan 04, 2007 45.55 45.80 45.40 45.72 13,627 +0.11(+0.25%)
Jan 03, 2007 45.75 45.95 45.42 45.61 105,088 +0.06(+0.13%)
Dec 29, 2006 45.68 45.77 45.55 45.55 8,648 -0.24(-0.53%)
Dec 28, 2006 45.79 45.87 45.68 45.79 13,758 +0.05(+0.10%)
Dec 27, 2006 45.71 45.77 45.58 45.74 20,703 +0.23(+0.50%)
Dec 26, 2006 45.36 45.52 45.33 45.52 6,289 +0.19(+0.42%)
Dec 22, 2006 45.36 45.41 45.21 45.32 19,916 -0.14(-0.30%)
Dec 21, 2006 45.48 45.64 45.43 45.46 23,585 -0.01(-0.02%)
Dec 20, 2006 45.48 45.55 45.42 45.47 33,544 -0.21(-0.45%)
Dec 19, 2006 45.55 45.72 45.34 45.68 11,530 +0.08(+0.17%)
Dec 18, 2006 45.77 45.77 45.58 45.60 18,737 -0.14(-0.30%)
Dec 15, 2006 45.65 45.84 45.65 45.74 14,806 +0.12(+0.27%)
Dec 14, 2006 45.45 45.81 45.45 45.61 8,648 +0.09(+0.19%)
Dec 13, 2006 45.79 45.79 45.41 45.53 29,875 -0.07(-0.15%)
Dec 12, 2006 45.49 45.69 45.45 45.60 20,965 -0.02(-0.03%)
Dec 11, 2006 45.71 45.74 45.56 45.61 12,317 -0.03(-0.07%)
Dec 08, 2006 45.61 45.83 45.60 45.65 18,213 -0.08(-0.17%)
Dec 07, 2006 45.75 45.93 45.64 45.72 16,510 -0.08(-0.18%)
Dec 06, 2006 45.82 45.84 45.71 45.81 12,972 +0.07(+0.15%)
Dec 05, 2006 45.48 45.81 45.48 45.74 13,889 +0.22(+0.49%)
Dec 04, 2006 45.10 45.60 45.10 45.52 222,100 +0.50(+1.10%)
Dec 01, 2006 44.91 45.22 44.71 45.02 244,507 -0.21(-0.47%)
Nov 30, 2006 45.12 45.32 44.94 45.23 14,282 +0.09(+0.20%)
Nov 29, 2006 44.95 45.14 44.81 45.14 278,837 +0.33(+0.73%)
Nov 28, 2006 44.71 44.81 44.48 44.81 22,930 +0.17(+0.38%)
Nov 27, 2006 45.03 45.06 44.65 44.65 18,344 -0.67(-1.48%)
Nov 24, 2006 45.29 45.39 45.19 45.32 3,537 -0.10(-0.22%)
Nov 22, 2006 45.31 45.44 45.16 45.42 7,206 +0.15(+0.32%)
Nov 21, 2006 45.24 45.41 45.23 45.27 20,048 -0.08(-0.17%)
Nov 20, 2006 45.38 45.51 45.30 45.35 154,487 -0.06(-0.13%)
Nov 17, 2006 45.21 45.45 45.21 45.41 226,817 +0.11(+0.24%)
Nov 16, 2006 45.19 45.42 45.10 45.30 18,606 +0.26(+0.58%)
Nov 15, 2006 44.94 45.19 44.94 45.04 40,882 +0.18(+0.41%)
Nov 14, 2006 44.53 44.88 44.42 44.86 283,292 +0.37(+0.84%)
Nov 13, 2006 44.57 44.71 44.48 44.48 36,951 -0.16(-0.36%)
Nov 10, 2006 44.55 44.65 44.48 44.65 21,358 +0.18(+0.39%)
Nov 09, 2006 44.61 44.68 44.45 44.47 31,709 -0.27(-0.61%)
Nov 08, 2006 44.57 44.79 44.57 44.74 196,156 +0.22(+0.50%)
Nov 07, 2006 44.53 44.65 44.46 44.52 14,020 -0.01(-0.02%)
Nov 06, 2006 44.25 44.54 44.25 44.53 177,680 +0.28(+0.64%)
Nov 03, 2006 44.53 44.53 44.16 44.25 94,998 -0.09(-0.21%)
Nov 02, 2006 44.34 44.36 44.15 44.34 84,123 -0.03(-0.07%)
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.