US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 17.82 17.96 17.78 17.93 116,295 +0.12(+0.69%)
Jan 30, 2007 17.83 17.83 17.78 17.81 51,687 -0.03(-0.16%)
Jan 29, 2007 17.86 17.93 17.82 17.84 146,559 +0.04(+0.22%)
Jan 26, 2007 17.86 17.86 17.73 17.80 55,087 -0.01(-0.07%)
Jan 25, 2007 17.93 17.94 17.78 17.81 45,566 -0.14(-0.77%)
Jan 24, 2007 17.92 17.95 17.87 17.95 164,922 +0.07(+0.38%)
Jan 23, 2007 17.83 17.96 17.83 17.88 46,586 +0.04(+0.25%)
Jan 22, 2007 17.84 17.87 17.80 17.84 93,512 -0.03(-0.16%)
Jan 19, 2007 17.82 17.89 17.79 17.87 155,061 +0.04(+0.25%)
Jan 18, 2007 17.87 17.88 17.79 17.82 53,047 -0.03(-0.16%)
Jan 17, 2007 17.87 17.91 17.82 17.85 137,038 +0.01(+0.05%)
Jan 16, 2007 17.80 17.84 17.78 17.84 210,488 +0.06(+0.31%)
Jan 12, 2007 17.82 17.84 17.78 17.79 73,109 -0.06(-0.31%)
Jan 11, 2007 17.71 17.87 17.71 17.84 89,432 +0.14(+0.82%)
Jan 10, 2007 17.58 17.72 17.56 17.70 106,434 +0.12(+0.70%)
Jan 09, 2007 17.54 17.60 17.52 17.58 235,991 +0.01(+0.03%)
Jan 08, 2007 17.55 17.57 17.43 17.57 92,492 +0.06(+0.35%)
Jan 05, 2007 17.53 17.56 17.47 17.51 82,291 -0.11(-0.62%)
Jan 04, 2007 17.55 17.65 17.49 17.62 35,364 +0.04(+0.25%)
Jan 03, 2007 17.63 17.71 17.50 17.57 272,716 +0.02(+0.13%)
Dec 29, 2006 17.60 17.64 17.55 17.55 22,443 -0.09(-0.53%)
Dec 28, 2006 17.64 17.68 17.60 17.64 35,704 +0.02(+0.10%)
Dec 27, 2006 17.62 17.64 17.56 17.63 53,727 +0.09(+0.50%)
Dec 26, 2006 17.48 17.54 17.47 17.54 16,322 +0.07(+0.42%)
Dec 22, 2006 17.48 17.50 17.42 17.47 51,687 -0.05(-0.30%)
Dec 21, 2006 17.53 17.59 17.51 17.52 61,208 -0.00(-0.02%)
Dec 20, 2006 17.53 17.55 17.50 17.52 87,051 -0.08(-0.45%)
Dec 19, 2006 17.55 17.62 17.47 17.60 29,924 +0.03(+0.17%)
Dec 18, 2006 17.64 17.64 17.57 17.57 48,626 -0.05(-0.30%)
Dec 15, 2006 17.59 17.67 17.59 17.62 38,425 +0.05(+0.27%)
Dec 14, 2006 17.51 17.65 17.51 17.58 22,443 +0.03(+0.19%)
Dec 13, 2006 17.64 17.64 17.50 17.54 77,530 -0.03(-0.15%)
Dec 12, 2006 17.53 17.61 17.51 17.57 54,407 -0.01(-0.03%)
Dec 11, 2006 17.62 17.63 17.56 17.58 31,964 -0.01(-0.07%)
Dec 08, 2006 17.57 17.66 17.57 17.59 47,266 -0.03(-0.17%)
Dec 07, 2006 17.63 17.70 17.59 17.62 42,845 -0.03(-0.18%)
Dec 06, 2006 17.66 17.67 17.61 17.65 33,664 +0.03(+0.15%)
Dec 05, 2006 17.53 17.65 17.53 17.62 36,044 +0.09(+0.49%)
Dec 04, 2006 17.38 17.57 17.38 17.54 576,378 +0.19(+1.10%)
Dec 01, 2006 17.31 17.42 17.23 17.35 634,525 -0.08(-0.47%)
Nov 30, 2006 17.39 17.47 17.32 17.43 37,065 +0.04(+0.20%)
Nov 29, 2006 17.32 17.39 17.27 17.39 723,618 +0.13(+0.73%)
Nov 28, 2006 17.23 17.27 17.14 17.27 59,508 +0.06(+0.38%)
Nov 27, 2006 17.35 17.36 17.20 17.20 47,606 -0.26(-1.48%)
Nov 24, 2006 17.45 17.49 17.41 17.46 9,181 -0.04(-0.22%)
Nov 22, 2006 17.46 17.51 17.40 17.50 18,702 +0.06(+0.32%)
Nov 21, 2006 17.43 17.50 17.43 17.44 52,027 -0.03(-0.17%)
Nov 20, 2006 17.49 17.54 17.46 17.47 400,914 -0.02(-0.13%)
Nov 17, 2006 17.42 17.52 17.42 17.50 588,619 +0.04(+0.24%)
Nov 16, 2006 17.42 17.50 17.38 17.46 48,286 +0.10(+0.58%)
Nov 15, 2006 17.32 17.41 17.32 17.36 106,094 +0.07(+0.41%)
Nov 14, 2006 17.16 17.29 17.12 17.29 735,179 +0.14(+0.84%)
Nov 13, 2006 17.17 17.23 17.14 17.14 95,892 -0.06(-0.36%)
Nov 10, 2006 17.17 17.20 17.14 17.20 55,427 +0.07(+0.40%)
Nov 09, 2006 17.19 17.22 17.13 17.14 82,291 -0.11(-0.61%)
Nov 08, 2006 17.17 17.26 17.17 17.24 509,048 +0.09(+0.50%)
Nov 07, 2006 17.16 17.20 17.13 17.16 36,384 -0.00(-0.02%)
Nov 06, 2006 17.05 17.16 17.05 17.16 461,102 +0.11(+0.64%)
Nov 03, 2006 17.16 17.16 17.02 17.05 246,533 -0.04(-0.21%)
Nov 02, 2006 17.09 17.09 17.01 17.09 218,309 -0.01(-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.