US Consumer Goods Ishares ETF (NY: IYK )

195.79 -0.67 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 45.77 45.95 45.37 45.68 150,577 -0.02(-0.03%)
Mar 29, 2007 45.72 45.74 45.43 45.69 10,293 +0.13(+0.28%)
Mar 28, 2007 45.42 45.70 45.30 45.56 34,971 -0.02(-0.05%)
Mar 27, 2007 45.63 45.63 45.49 45.59 12,537 -0.30(-0.64%)
Mar 26, 2007 46.01 46.01 45.60 45.88 47,509 -0.13(-0.28%)
Mar 23, 2007 46.00 46.14 45.90 46.01 27,845 -0.13(-0.28%)
Mar 22, 2007 46.18 46.25 46.14 46.14 23,622 +0.06(+0.13%)
Mar 21, 2007 45.56 46.20 45.54 46.08 38,535 +0.48(+1.05%)
Mar 20, 2007 45.25 45.61 45.25 45.60 22,434 +0.37(+0.82%)
Mar 19, 2007 45.16 45.40 45.15 45.23 6,202 +0.31(+0.69%)
Mar 16, 2007 45.16 45.22 44.88 44.92 55,427 -0.24(-0.54%)
Mar 15, 2007 44.89 45.22 44.89 45.16 45,661 +0.34(+0.76%)
Mar 14, 2007 44.78 44.90 44.24 44.82 73,507 +0.08(+0.19%)
Mar 13, 2007 45.53 45.36 44.71 44.74 20,059 -0.80(-1.75%)
Mar 12, 2007 45.45 45.68 45.41 45.53 44,473 +0.04(+0.08%)
Mar 09, 2007 45.47 45.54 45.29 45.50 23,226 +0.14(+0.31%)
Mar 08, 2007 45.32 45.50 45.25 45.35 39,986 +0.35(+0.78%)
Mar 07, 2007 45.22 45.22 44.95 45.00 34,048 -0.12(-0.27%)
Mar 06, 2007 44.96 45.21 44.72 45.12 52,919 +0.61(+1.38%)
Mar 05, 2007 44.57 45.01 44.51 44.51 60,310 -0.39(-0.86%)
Mar 02, 2007 45.15 45.38 44.90 44.90 36,687 -0.51(-1.12%)
Mar 01, 2007 44.86 45.52 44.72 45.40 55,295 -0.02(-0.05%)
Feb 28, 2007 45.30 45.59 45.09 45.43 44,077 +0.39(+0.87%)
Feb 27, 2007 46.18 46.25 44.91 45.03 75,090 -1.53(-3.29%)
Feb 26, 2007 46.65 46.70 46.43 46.56 17,185 -0.08(-0.18%)
Feb 23, 2007 46.67 46.67 46.49 46.65 13,724 -0.01(-0.02%)
Feb 22, 2007 46.86 46.86 46.54 46.66 13,856 -0.20(-0.42%)
Feb 21, 2007 46.97 46.97 46.80 46.85 13,460 -0.18(-0.38%)
Feb 20, 2007 46.77 47.04 46.72 47.03 18,475 +0.17(+0.37%)
Feb 16, 2007 46.79 46.86 46.68 46.86 20,323 +0.09(+0.19%)
Feb 15, 2007 46.61 46.84 46.61 46.77 54,767 +0.22(+0.47%)
Feb 14, 2007 46.43 46.62 46.40 46.55 166,235 +0.19(+0.41%)
Feb 13, 2007 46.15 46.39 46.15 46.36 31,849 +0.32(+0.69%)
Feb 12, 2007 46.07 46.16 46.01 46.04 35,631 -0.04(-0.08%)
Feb 09, 2007 46.28 46.33 46.00 46.08 62,025 -0.02(-0.05%)
Feb 08, 2007 46.20 46.20 46.05 46.10 34,048 -0.26(-0.56%)
Feb 07, 2007 46.50 46.50 46.25 46.36 17,947 -0.03(-0.07%)
Feb 06, 2007 46.50 46.50 46.28 46.39 12,801 -0.01(-0.02%)
Feb 05, 2007 46.42 46.49 46.34 46.40 19,267 -0.20(-0.42%)
Feb 02, 2007 46.55 46.69 46.50 46.59 44,605 +0.08(+0.18%)
Feb 01, 2007 46.26 46.57 46.26 46.51 136,984 +0.30(+0.66%)
Jan 31, 2007 45.93 46.28 45.81 46.21 45,133 +0.32(+0.69%)
Jan 30, 2007 45.95 45.95 45.81 45.89 20,059 -0.08(-0.16%)
Jan 29, 2007 46.01 46.20 45.93 45.97 56,878 +0.10(+0.21%)
Jan 26, 2007 46.01 46.01 45.68 45.87 21,379 -0.03(-0.07%)
Jan 25, 2007 46.20 46.24 45.81 45.90 17,683 -0.36(-0.77%)
Jan 24, 2007 46.18 46.25 46.04 46.25 64,005 +0.17(+0.38%)
Jan 23, 2007 45.94 46.27 45.94 46.08 18,079 +0.11(+0.25%)
Jan 22, 2007 45.97 46.06 45.86 45.97 36,291 -0.08(-0.16%)
Jan 19, 2007 45.90 46.09 45.84 46.04 60,178 +0.11(+0.25%)
Jan 18, 2007 46.06 46.06 45.83 45.93 20,587 -0.08(-0.16%)
Jan 17, 2007 46.03 46.15 45.90 46.00 53,183 +0.02(+0.05%)
Jan 16, 2007 45.87 45.98 45.82 45.98 81,689 +0.14(+0.31%)
Jan 12, 2007 45.92 45.97 45.82 45.84 28,373 -0.14(-0.31%)
Jan 11, 2007 45.63 46.05 45.63 45.98 34,707 +0.37(+0.82%)
Jan 10, 2007 45.29 45.65 45.24 45.61 41,306 +0.32(+0.70%)
Jan 09, 2007 45.21 45.35 45.15 45.29 91,586 +0.02(+0.03%)
Jan 08, 2007 45.22 45.28 44.90 45.28 35,895 +0.16(+0.35%)
Jan 05, 2007 45.16 45.24 45.00 45.12 31,936 -0.28(-0.62%)
Jan 04, 2007 45.23 45.47 45.08 45.40 13,724 +0.11(+0.25%)
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.