Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 47.93 47.98 47.68 47.94 78,165 +0.34(+0.71%)
Nov 29, 2007 47.50 47.73 47.30 47.60 42,623 +0.01(+0.02%)
Nov 28, 2007 46.98 47.64 46.84 47.59 69,995 +0.85(+1.82%)
Nov 27, 2007 46.59 46.81 46.34 46.74 83,174 +0.73(+1.58%)
Nov 26, 2007 46.23 46.92 46.01 46.01 479,575 -0.46(-0.98%)
Nov 23, 2007 46.48 46.52 46.28 46.47 15,251 +0.29(+0.62%)
Nov 21, 2007 46.40 46.58 46.18 46.18 22,687 -0.40(-0.85%)
Nov 20, 2007 46.64 46.85 46.21 46.58 11,575 +0.29(+0.63%)
Nov 19, 2007 46.74 46.78 46.29 46.29 99,136 -0.67(-1.42%)
Nov 16, 2007 46.86 46.96 46.56 46.95 26,282 +0.37(+0.80%)
Nov 15, 2007 46.70 47.03 46.58 46.58 34,725 -0.15(-0.33%)
Nov 14, 2007 46.56 47.20 46.56 46.73 19,541 -0.17(-0.36%)
Nov 13, 2007 46.32 46.90 46.21 46.90 13,481 +0.83(+1.80%)
Nov 12, 2007 45.59 46.65 45.59 46.07 18,179 -0.29(-0.63%)
Nov 09, 2007 46.44 46.77 46.31 46.37 51,883 -0.25(-0.54%)
Nov 08, 2007 46.45 46.73 46.02 46.62 23,558 +0.32(+0.68%)
Nov 07, 2007 46.64 46.83 46.23 46.30 41,125 -0.73(-1.56%)
Nov 06, 2007 46.95 47.03 46.76 47.03 14,979 +0.21(+0.44%)
Nov 05, 2007 46.85 47.00 46.62 46.83 103,086 -0.02(-0.05%)
Nov 02, 2007 46.92 46.98 46.64 46.85 7,217 +0.10(+0.22%)
Nov 01, 2007 47.38 47.45 46.74 46.75 26,418 -1.37(-2.85%)
Oct 31, 2007 47.81 48.12 47.52 48.12 29,141 +0.53(+1.11%)
Oct 30, 2007 47.61 47.76 47.45 47.59 19,337 -0.37(-0.77%)
Oct 29, 2007 47.74 47.98 47.64 47.96 17,022 +0.29(+0.62%)
Oct 26, 2007 47.49 47.73 47.45 47.67 11,711 +0.30(+0.64%)
Oct 25, 2007 47.32 47.56 47.20 47.36 10,485 +0.17(+0.37%)
Oct 24, 2007 47.00 47.19 46.67 47.19 31,184 +0.12(+0.25%)
Oct 23, 2007 46.92 47.09 46.89 47.07 25,056 +0.14(+0.30%)
Oct 22, 2007 46.40 47.03 46.37 46.93 33,499 +0.40(+0.85%)
Oct 19, 2007 47.13 47.19 46.53 46.53 40,036 -0.76(-1.60%)
Oct 18, 2007 47.33 47.38 47.18 47.29 11,438 +0.07(+0.14%)
Oct 17, 2007 47.35 47.51 47.00 47.23 10,349 +0.04(+0.09%)
Oct 16, 2007 47.13 47.27 47.13 47.18 10,621 -0.06(-0.12%)
Oct 15, 2007 47.01 47.66 47.01 47.24 17,158 -0.34(-0.71%)
Oct 12, 2007 47.38 47.62 47.38 47.58 11,302 +0.27(+0.57%)
Oct 11, 2007 47.72 47.72 47.22 47.31 10,077 -0.19(-0.40%)
Oct 10, 2007 47.56 47.58 47.41 47.50 14,570 +0.07(+0.14%)
Oct 09, 2007 47.31 47.45 46.99 47.43 31,184 +0.18(+0.39%)
Oct 08, 2007 47.29 47.31 47.17 47.25 10,077 -0.13(-0.28%)
Oct 05, 2007 47.34 47.51 47.20 47.38 52,155 +0.29(+0.62%)
Oct 04, 2007 47.20 47.20 47.03 47.09 34,316 -0.01(-0.03%)
Oct 03, 2007 47.25 47.25 47.05 47.10 10,621 -0.22(-0.47%)
Oct 02, 2007 47.23 47.40 47.21 47.32 17,975 -0.02(-0.05%)
Oct 01, 2007 46.92 47.34 46.81 47.34 62,505 +0.38(+0.81%)
Sep 28, 2007 46.76 46.96 46.69 46.96 35,406 +0.15(+0.31%)
Sep 27, 2007 46.67 46.81 46.62 46.81 11,030 +0.17(+0.36%)
Sep 26, 2007 46.40 46.72 46.40 46.65 36,223 +0.45(+0.97%)
Sep 25, 2007 46.18 46.32 46.01 46.20 24,920 -0.28(-0.60%)
Sep 24, 2007 46.64 46.73 46.47 46.48 19,200 -0.12(-0.25%)
Sep 21, 2007 46.89 46.90 46.59 46.59 10,757 +0.10(+0.21%)
Sep 20, 2007 46.62 46.75 46.46 46.50 18,520 -0.26(-0.57%)
Sep 19, 2007 46.71 46.84 46.64 46.76 23,150 +0.30(+0.65%)
Sep 18, 2007 45.87 46.53 45.79 46.46 53,653 +0.80(+1.75%)
Sep 17, 2007 45.66 45.73 45.57 45.66 12,936 -0.13(-0.29%)
Sep 14, 2007 45.46 45.80 45.46 45.79 8,715 +0.15(+0.34%)
Sep 13, 2007 45.68 45.81 45.57 45.64 50,794 +0.13(+0.29%)
Sep 12, 2007 45.26 45.62 45.23 45.51 90,013 +0.20(+0.44%)
Sep 11, 2007 44.92 45.31 44.91 45.31 34,316 +0.49(+1.10%)
Sep 10, 2007 44.87 44.95 44.48 44.82 10,349 +0.10(+0.23%)
Sep 07, 2007 44.91 45.02 44.65 44.71 56,104 -0.59(-1.30%)
Sep 06, 2007 45.17 45.46 44.99 45.30 47,662 +0.21(+0.47%)
Sep 05, 2007 45.12 45.16 44.99 45.09 15,796 -0.43(-0.95%)
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.