US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 43.90 44.18 43.70 44.02 45,483 +0.38(+0.87%)
Feb 27, 2007 44.76 44.82 43.52 43.64 77,484 -1.48(-3.29%)
Feb 26, 2007 45.21 45.26 44.99 45.12 17,732 -0.08(-0.18%)
Feb 23, 2007 45.23 45.23 45.05 45.21 14,162 -0.01(-0.02%)
Feb 22, 2007 45.41 45.41 45.10 45.21 14,298 -0.19(-0.42%)
Feb 21, 2007 45.51 45.51 45.35 45.40 13,890 -0.17(-0.38%)
Feb 20, 2007 45.32 45.59 45.28 45.58 19,064 +0.17(+0.37%)
Feb 16, 2007 45.35 45.41 45.24 45.41 20,971 +0.09(+0.19%)
Feb 15, 2007 45.17 45.40 45.17 45.32 56,513 +0.21(+0.47%)
Feb 14, 2007 44.99 45.18 44.96 45.11 171,535 +0.18(+0.41%)
Feb 13, 2007 44.72 44.96 44.72 44.93 32,864 +0.31(+0.69%)
Feb 12, 2007 44.65 44.73 44.59 44.62 36,767 -0.04(-0.08%)
Feb 09, 2007 44.85 44.89 44.58 44.66 64,003 -0.02(-0.05%)
Feb 08, 2007 44.77 44.77 44.63 44.68 35,133 -0.25(-0.56%)
Feb 07, 2007 45.07 45.07 44.82 44.93 18,520 -0.03(-0.07%)
Feb 06, 2007 45.06 45.06 44.85 44.96 13,209 -0.01(-0.02%)
Feb 05, 2007 44.99 45.05 44.91 44.96 19,881 -0.19(-0.42%)
Feb 02, 2007 45.11 45.25 45.07 45.15 46,027 +0.08(+0.18%)
Feb 01, 2007 44.83 45.13 44.83 45.07 141,351 +0.29(+0.66%)
Jan 31, 2007 44.51 44.85 44.39 44.78 46,572 +0.31(+0.69%)
Jan 30, 2007 44.53 44.53 44.40 44.47 20,698 -0.07(-0.16%)
Jan 29, 2007 44.59 44.77 44.51 44.54 58,692 +0.10(+0.21%)
Jan 26, 2007 44.59 44.59 44.27 44.45 22,060 -0.03(-0.07%)
Jan 25, 2007 44.77 44.81 44.40 44.48 18,247 -0.35(-0.77%)
Jan 24, 2007 44.76 44.82 44.62 44.82 66,045 +0.17(+0.38%)
Jan 23, 2007 44.52 44.84 44.52 44.66 18,656 +0.11(+0.25%)
Jan 22, 2007 44.55 44.63 44.44 44.55 37,448 -0.07(-0.16%)
Jan 19, 2007 44.49 44.67 44.43 44.62 62,096 +0.11(+0.25%)
Jan 18, 2007 44.63 44.64 44.41 44.51 21,243 -0.07(-0.16%)
Jan 17, 2007 44.61 44.72 44.49 44.58 54,879 +0.02(+0.05%)
Jan 16, 2007 44.46 44.56 44.41 44.56 84,293 +0.14(+0.31%)
Jan 12, 2007 44.50 44.55 44.40 44.42 29,278 -0.14(-0.31%)
Jan 11, 2007 44.22 44.63 44.22 44.56 35,814 +0.36(+0.82%)
Jan 10, 2007 43.89 44.24 43.84 44.20 42,623 +0.31(+0.70%)
Jan 09, 2007 43.81 43.95 43.75 43.89 94,506 +0.01(+0.03%)
Jan 08, 2007 43.82 43.88 43.51 43.88 37,040 +0.15(+0.35%)
Jan 05, 2007 43.77 43.84 43.61 43.72 32,954 -0.27(-0.62%)
Jan 04, 2007 43.83 44.07 43.69 43.99 14,162 +0.11(+0.25%)
Jan 03, 2007 44.02 44.21 43.71 43.88 109,214 +0.06(+0.13%)
Dec 29, 2006 43.95 44.05 43.83 43.83 8,987 -0.23(-0.53%)
Dec 28, 2006 44.06 44.14 43.95 44.06 14,298 +0.04(+0.10%)
Dec 27, 2006 43.99 44.04 43.85 44.02 21,515 +0.22(+0.50%)
Dec 26, 2006 43.65 43.80 43.62 43.80 6,536 +0.18(+0.42%)
Dec 22, 2006 43.65 43.69 43.50 43.61 20,698 -0.13(-0.30%)
Dec 21, 2006 43.77 43.91 43.72 43.74 24,511 -0.01(-0.02%)
Dec 20, 2006 43.77 43.83 43.70 43.75 34,861 -0.20(-0.45%)
Dec 19, 2006 43.83 43.99 43.63 43.95 11,983 +0.07(+0.17%)
Dec 18, 2006 44.05 44.05 43.86 43.88 19,473 -0.13(-0.30%)
Dec 15, 2006 43.93 44.11 43.93 44.01 15,388 +0.12(+0.27%)
Dec 14, 2006 43.73 44.07 43.73 43.89 8,987 +0.08(+0.19%)
Dec 13, 2006 44.06 44.06 43.69 43.81 31,048 -0.07(-0.15%)
Dec 12, 2006 43.77 43.96 43.73 43.88 21,788 -0.01(-0.03%)
Dec 11, 2006 43.99 44.02 43.84 43.89 12,800 -0.03(-0.07%)
Dec 08, 2006 43.88 44.10 43.88 43.92 18,928 -0.07(-0.17%)
Dec 07, 2006 44.02 44.19 43.91 43.99 17,158 -0.08(-0.18%)
Dec 06, 2006 44.09 44.11 43.98 44.07 13,481 +0.07(+0.15%)
Dec 05, 2006 43.77 44.08 43.77 44.01 14,434 +0.21(+0.49%)
Dec 04, 2006 43.40 43.88 43.40 43.80 230,820 +0.48(+1.10%)
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.