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 (%)
Nov 30, 2006 43.40 43.60 43.23 43.51 14,846 +0.09(+0.20%)
Nov 29, 2006 43.24 43.43 43.10 43.43 289,846 +0.32(+0.73%)
Nov 28, 2006 43.02 43.11 42.79 43.11 23,836 +0.16(+0.38%)
Nov 27, 2006 43.32 43.35 42.95 42.95 19,068 -0.65(-1.48%)
Nov 24, 2006 43.57 43.67 43.47 43.60 3,677 -0.10(-0.22%)
Nov 22, 2006 43.59 43.71 43.45 43.69 7,491 +0.14(+0.32%)
Nov 21, 2006 43.52 43.68 43.51 43.55 20,839 -0.07(-0.17%)
Nov 20, 2006 43.65 43.78 43.58 43.62 160,587 -0.06(-0.13%)
Nov 17, 2006 43.49 43.73 43.49 43.68 235,773 +0.10(+0.24%)
Nov 16, 2006 43.48 43.70 43.38 43.58 19,341 +0.25(+0.58%)
Nov 15, 2006 43.23 43.47 43.23 43.33 42,496 +0.18(+0.41%)
Nov 14, 2006 42.84 43.18 42.74 43.16 294,477 +0.36(+0.84%)
Nov 13, 2006 42.88 43.01 42.79 42.80 38,410 -0.15(-0.36%)
Nov 10, 2006 42.86 42.95 42.79 42.95 22,201 +0.17(+0.39%)
Nov 09, 2006 42.91 42.99 42.77 42.78 32,961 -0.26(-0.61%)
Nov 08, 2006 42.88 43.09 42.88 43.05 203,900 +0.21(+0.50%)
Nov 07, 2006 42.84 42.95 42.77 42.83 14,574 -0.01(-0.02%)
Nov 06, 2006 42.57 42.85 42.57 42.84 184,695 +0.27(+0.64%)
Nov 03, 2006 42.84 42.84 42.48 42.57 98,749 -0.09(-0.21%)
Nov 02, 2006 42.66 42.67 42.47 42.66 87,444 -0.03(-0.07%)
Nov 01, 2006 42.80 42.90 42.60 42.69 51,077 -0.15(-0.36%)
Oct 31, 2006 42.99 42.99 42.70 42.84 108,964 -0.07(-0.17%)
Oct 30, 2006 42.80 42.95 42.80 42.91 561,850 +0.03(+0.07%)
Oct 27, 2006 43.02 43.07 42.81 42.88 46,310 -0.24(-0.56%)
Oct 26, 2006 43.07 43.13 42.91 43.13 580,919 +0.26(+0.62%)
Oct 25, 2006 42.62 42.97 42.55 42.86 37,592 +0.26(+0.62%)
Oct 24, 2006 42.34 42.62 42.32 42.60 48,353 +0.01(+0.03%)
Oct 23, 2006 42.22 42.60 42.19 42.58 45,629 +0.32(+0.76%)
Oct 20, 2006 42.25 42.30 42.02 42.26 15,255 +0.09(+0.21%)
Oct 19, 2006 42.11 42.22 41.98 42.17 11,168 +0.12(+0.28%)
Oct 18, 2006 41.98 42.16 41.90 42.05 19,749 +0.15(+0.37%)
Oct 17, 2006 41.86 41.94 41.70 41.90 78,591 -0.18(-0.42%)
Oct 16, 2006 41.86 42.08 41.76 42.08 281,946 +0.15(+0.35%)
Oct 13, 2006 41.86 41.96 41.77 41.93 349,232 -0.07(-0.16%)
Oct 12, 2006 41.82 42.06 41.82 42.00 66,468 +0.15(+0.35%)
Oct 11, 2006 41.77 41.98 41.70 41.85 36,639 -0.06(-0.14%)
Oct 10, 2006 42.03 42.03 41.75 41.91 38,682 -0.12(-0.30%)
Oct 09, 2006 41.81 42.03 41.71 42.03 65,106 +0.18(+0.44%)
Oct 06, 2006 41.92 42.01 41.77 41.85 41,406 -0.21(-0.51%)
Oct 05, 2006 41.92 42.11 41.87 42.06 320,357 +0.14(+0.33%)
Oct 04, 2006 41.28 41.92 41.28 41.92 71,372 +0.58(+1.40%)
Oct 03, 2006 41.54 41.58 41.34 41.34 327,848 -0.18(-0.42%)
Oct 02, 2006 41.54 41.62 41.44 41.52 24,108 -0.10(-0.23%)
Sep 29, 2006 41.80 41.83 41.61 41.61 26,015 -0.15(-0.35%)
Sep 28, 2006 41.88 41.88 41.58 41.76 24,925 -0.08(-0.19%)
Sep 27, 2006 41.63 41.91 41.63 41.84 26,424 +0.11(+0.26%)
Sep 26, 2006 41.44 41.74 41.33 41.73 28,739 +0.04(+0.09%)
Sep 25, 2006 41.65 41.89 41.36 41.69 56,116 +0.02(+0.05%)
Sep 22, 2006 41.72 41.72 41.55 41.67 71,235 -0.01(-0.02%)
Sep 21, 2006 41.98 42.01 41.62 41.68 29,420 -0.21(-0.49%)
Sep 20, 2006 41.68 41.91 41.68 41.88 87,989 +0.18(+0.44%)
Sep 19, 2006 41.70 41.75 41.45 41.70 447,846 +0.05(+0.12%)
Sep 18, 2006 41.87 41.87 41.55 41.65 95,480 -0.16(-0.39%)
Sep 15, 2006 41.94 41.97 41.69 41.81 706,093 +0.03(+0.07%)
Sep 14, 2006 41.70 41.83 41.51 41.78 51,349 +0.11(+0.26%)
Sep 13, 2006 41.78 41.83 41.64 41.67 34,732 -0.15(-0.35%)
Sep 12, 2006 41.41 41.86 41.41 41.82 108,692 +0.40(+0.98%)
Sep 11, 2006 41.28 41.49 41.19 41.42 72,597 +0.13(+0.32%)
Sep 08, 2006 41.15 41.28 41.14 41.28 19,477 +0.22(+0.54%)
Sep 07, 2006 41.14 41.26 41.03 41.06 32,689 -0.15(-0.36%)
Sep 06, 2006 41.39 41.39 41.20 41.21 102,971 -0.23(-0.57%)
Sep 05, 2006 41.62 41.62 41.35 41.44 50,532 -0.16(-0.39%)
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.