US Consumer Goods Ishares ETF (NY: IYK )

192.90 -1.79 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 34,708 +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%)
Jan 03, 2007 45.43 45.62 45.10 45.28 105,839 +0.06(+0.13%)
Dec 29, 2006 45.35 45.45 45.22 45.22 8,709 -0.24(-0.53%)
Dec 28, 2006 45.47 45.55 45.35 45.47 13,856 +0.05(+0.10%)
Dec 27, 2006 45.39 45.44 45.25 45.42 20,851 +0.23(+0.50%)
Dec 26, 2006 45.04 45.19 45.01 45.19 6,334 +0.19(+0.42%)
Dec 22, 2006 45.04 45.09 44.89 45.00 20,059 -0.14(-0.30%)
Dec 21, 2006 45.16 45.31 45.11 45.14 23,754 -0.01(-0.02%)
Dec 20, 2006 45.16 45.23 45.09 45.15 33,784 -0.20(-0.45%)
Dec 19, 2006 45.22 45.40 45.02 45.35 11,613 +0.08(+0.17%)
Dec 18, 2006 45.45 45.45 45.26 45.28 18,871 -0.14(-0.30%)
Dec 15, 2006 45.33 45.52 45.33 45.41 14,912 +0.12(+0.27%)
Dec 14, 2006 45.12 45.48 45.12 45.29 8,709 +0.09(+0.19%)
Dec 13, 2006 45.47 45.47 45.09 45.21 30,089 -0.07(-0.15%)
Dec 12, 2006 45.17 45.36 45.12 45.28 21,115 -0.02(-0.03%)
Dec 11, 2006 45.39 45.42 45.24 45.29 12,405 -0.03(-0.07%)
Dec 08, 2006 45.28 45.50 45.28 45.32 18,343 -0.08(-0.17%)
Dec 07, 2006 45.43 45.60 45.31 45.40 16,628 -0.08(-0.18%)
Dec 06, 2006 45.50 45.52 45.38 45.48 13,064 +0.07(+0.15%)
Dec 05, 2006 45.16 45.49 45.16 45.41 13,988 +0.22(+0.49%)
Dec 04, 2006 44.78 45.28 44.78 45.19 223,688 +0.49(+1.10%)
Dec 01, 2006 44.59 44.90 44.39 44.70 246,255 -0.21(-0.47%)
Nov 30, 2006 44.80 45.00 44.62 44.91 14,384 +0.09(+0.20%)
Nov 29, 2006 44.63 44.82 44.49 44.82 280,831 +0.33(+0.73%)
Nov 28, 2006 44.40 44.50 44.16 44.50 23,094 +0.17(+0.38%)
Nov 27, 2006 44.71 44.74 44.33 44.33 18,475 -0.67(-1.48%)
Nov 24, 2006 44.97 45.07 44.87 45.00 3,563 -0.10(-0.22%)
Nov 22, 2006 44.99 45.12 44.84 45.09 7,258 +0.14(+0.32%)
Nov 21, 2006 44.92 45.09 44.90 44.95 20,191 -0.08(-0.17%)
Nov 20, 2006 45.06 45.18 44.98 45.03 155,592 -0.06(-0.13%)
Nov 17, 2006 44.89 45.13 44.89 45.09 228,439 +0.11(+0.24%)
Nov 16, 2006 44.87 45.10 44.78 44.98 18,739 +0.26(+0.58%)
Nov 15, 2006 44.62 44.87 44.62 44.72 41,174 +0.18(+0.41%)
Nov 14, 2006 44.21 44.56 44.11 44.54 285,318 +0.37(+0.84%)
Nov 13, 2006 44.25 44.39 44.16 44.17 37,215 -0.16(-0.36%)
Nov 10, 2006 44.24 44.33 44.16 44.33 21,511 +0.17(+0.39%)
Nov 09, 2006 44.29 44.37 44.14 44.15 31,936 -0.27(-0.61%)
Nov 08, 2006 44.25 44.47 44.25 44.43 197,558 +0.22(+0.50%)
Nov 07, 2006 44.21 44.33 44.15 44.21 14,120 -0.01(-0.02%)
Nov 06, 2006 43.93 44.22 43.93 44.21 178,950 +0.28(+0.64%)
Nov 03, 2006 44.21 44.21 43.84 43.93 95,677 -0.09(-0.21%)
Nov 02, 2006 44.03 44.04 43.84 44.02 84,724 -0.03(-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.