US Consumer Goods Ishares ETF (NY: IYK )

196.46 +0.14 (+0.07%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 47.36 47.57 46.97 47.22 25,206 -0.09(-0.19%)
Jun 28, 2007 47.30 47.50 47.25 47.31 34,971 -0.25(-0.53%)
Jun 27, 2007 46.98 47.56 46.98 47.56 39,062 +0.48(+1.01%)
Jun 26, 2007 47.22 47.36 47.06 47.09 22,434 -0.02(-0.05%)
Jun 25, 2007 47.39 47.53 47.03 47.11 12,405 -0.18(-0.38%)
Jun 22, 2007 47.50 47.62 47.19 47.29 11,613 -0.38(-0.79%)
Jun 21, 2007 47.44 47.69 47.26 47.67 70,339 +0.29(+0.61%)
Jun 20, 2007 47.74 47.93 47.38 47.38 8,446 -0.35(-0.73%)
Jun 19, 2007 47.82 47.82 47.57 47.73 18,607 -0.17(-0.36%)
Jun 18, 2007 47.98 48.05 47.91 47.91 4,091 -0.14(-0.28%)
Jun 15, 2007 48.17 48.27 48.00 48.04 6,466 +0.16(+0.33%)
Jun 14, 2007 47.81 47.98 47.81 47.88 15,704 +0.09(+0.19%)
Jun 13, 2007 47.50 47.79 47.50 47.79 15,968 +0.53(+1.12%)
Jun 12, 2007 47.51 47.63 47.22 47.26 17,683 -0.39(-0.83%)
Jun 11, 2007 47.56 47.76 47.48 47.65 15,044 +0.04(+0.08%)
Jun 08, 2007 47.13 47.65 47.13 47.62 43,813 +0.44(+0.93%)
Jun 07, 2007 47.75 47.80 47.18 47.18 23,490 -0.77(-1.60%)
Jun 06, 2007 48.08 48.09 47.85 47.94 34,312 -0.29(-0.60%)
Jun 05, 2007 48.31 48.38 48.16 48.23 55,295 -0.25(-0.52%)
Jun 04, 2007 48.42 48.52 48.24 48.48 13,460 -0.01(-0.01%)
Jun 01, 2007 48.50 48.53 48.37 48.49 5,410 +0.11(+0.22%)
May 31, 2007 48.42 48.58 48.36 48.38 11,349 -0.02(-0.05%)
May 30, 2007 47.90 48.41 47.90 48.41 12,273 +0.34(+0.71%)
May 29, 2007 47.93 48.18 47.93 48.06 12,141 +0.23(+0.48%)
May 25, 2007 47.86 47.99 47.83 47.84 7,390 +0.17(+0.35%)
May 24, 2007 48.01 48.24 47.66 47.67 13,328 -0.32(-0.66%)
May 23, 2007 48.17 48.29 47.99 47.99 17,419 -0.11(-0.22%)
May 22, 2007 48.01 48.18 47.88 48.09 18,739 +0.14(+0.28%)
May 21, 2007 47.95 48.12 47.91 47.96 26,657 +0.03(+0.06%)
May 18, 2007 47.69 47.93 47.69 47.93 20,059 +0.28(+0.59%)
May 17, 2007 47.57 47.80 47.51 47.65 17,947 -0.05(-0.10%)
May 16, 2007 47.31 47.70 47.31 47.69 9,765 +0.45(+0.95%)
May 15, 2007 47.26 47.56 47.15 47.25 56,482 +0.07(+0.14%)
May 14, 2007 47.28 47.34 47.14 47.18 8,050 +0.02(+0.03%)
May 11, 2007 47.08 47.21 47.04 47.16 18,871 +0.17(+0.37%)
May 10, 2007 47.30 47.32 46.99 46.99 26,525 -0.61(-1.29%)
May 09, 2007 47.33 47.60 47.33 47.60 8,841 +0.14(+0.29%)
May 08, 2007 47.50 47.50 47.34 47.47 105,575 -0.14(-0.29%)
May 07, 2007 47.80 47.80 47.57 47.60 12,933 -0.04(-0.08%)
May 04, 2007 47.73 47.73 47.53 47.64 22,038 +0.08(+0.18%)
May 03, 2007 47.75 47.75 47.52 47.56 17,815 -0.11(-0.22%)
May 02, 2007 47.44 47.76 47.44 47.66 80,105 +0.27(+0.56%)
May 01, 2007 47.34 47.47 47.19 47.40 598,745 -0.28(-0.59%)
Apr 30, 2007 47.78 47.96 47.68 47.68 18,343 -0.04(-0.08%)
Apr 27, 2007 47.72 47.78 47.65 47.72 10,689 -0.09(-0.19%)
Apr 26, 2007 47.86 47.94 47.77 47.81 13,460 -0.05(-0.10%)
Apr 25, 2007 47.86 47.90 47.63 47.85 122,335 +0.20(+0.43%)
Apr 24, 2007 47.51 47.68 47.26 47.65 21,643 +0.04(+0.09%)
Apr 23, 2007 47.60 47.69 47.56 47.61 12,009 +0.03(+0.06%)
Apr 20, 2007 47.49 47.61 47.42 47.58 23,490 +0.39(+0.84%)
Apr 19, 2007 47.04 47.28 47.04 47.19 23,226 -0.17(-0.35%)
Apr 18, 2007 47.13 47.42 47.13 47.35 12,009 +0.08(+0.18%)
Apr 17, 2007 47.13 47.37 47.13 47.27 12,801 +0.23(+0.50%)
Apr 16, 2007 46.87 47.03 46.87 47.03 12,933 +0.28(+0.60%)
Apr 13, 2007 46.69 46.77 46.56 46.75 7,258 +0.02(+0.03%)
Apr 12, 2007 46.24 46.79 46.24 46.74 14,516 +0.24(+0.52%)
Apr 11, 2007 46.70 46.70 46.34 46.50 22,962 -0.21(-0.45%)
Apr 10, 2007 46.66 46.72 46.61 46.71 20,455 +0.15(+0.32%)
Apr 09, 2007 46.74 46.74 46.56 46.56 17,288 -0.04(-0.08%)
Apr 05, 2007 46.41 46.66 46.41 46.59 8,182 +0.17(+0.38%)
Apr 04, 2007 46.28 46.54 46.28 46.42 16,628 +0.14(+0.29%)
Apr 03, 2007 46.20 46.42 46.20 46.28 88,683 +0.33(+0.73%)
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.