Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.76 17.83 17.61 17.73 387,965 -0.01(-0.03%)
Mar 29, 2007 17.75 17.75 17.63 17.73 26,521 +0.05(+0.28%)
Mar 28, 2007 17.63 17.74 17.58 17.68 90,105 -0.01(-0.05%)
Mar 27, 2007 17.71 17.71 17.65 17.69 32,302 -0.11(-0.64%)
Mar 26, 2007 17.86 17.86 17.70 17.81 122,407 -0.05(-0.28%)
Mar 23, 2007 17.85 17.91 17.82 17.86 71,744 -0.05(-0.28%)
Mar 22, 2007 17.92 17.95 17.91 17.91 60,863 +0.02(+0.13%)
Mar 21, 2007 17.68 17.93 17.68 17.88 99,286 +0.19(+1.05%)
Mar 20, 2007 17.56 17.70 17.56 17.70 57,803 +0.14(+0.82%)
Mar 19, 2007 17.53 17.62 17.53 17.55 15,981 +0.12(+0.69%)
Mar 16, 2007 17.53 17.55 17.42 17.43 142,809 -0.09(-0.54%)
Mar 15, 2007 17.42 17.55 17.42 17.53 117,647 +0.13(+0.76%)
Mar 14, 2007 17.38 17.43 17.17 17.40 189,392 +0.03(+0.19%)
Mar 13, 2007 17.67 17.60 17.35 17.36 51,683 -0.31(-1.75%)
Mar 12, 2007 17.64 17.73 17.63 17.67 114,587 +0.01(+0.08%)
Mar 09, 2007 17.65 17.68 17.58 17.66 59,843 +0.05(+0.31%)
Mar 08, 2007 17.59 17.66 17.56 17.60 103,026 +0.14(+0.78%)
Mar 07, 2007 17.55 17.55 17.45 17.47 87,725 -0.05(-0.27%)
Mar 06, 2007 17.45 17.55 17.36 17.51 136,348 +0.24(+1.38%)
Mar 05, 2007 17.30 17.47 17.28 17.28 155,390 -0.15(-0.86%)
Mar 02, 2007 17.53 17.61 17.43 17.43 94,526 -0.20(-1.12%)
Mar 01, 2007 17.41 17.67 17.36 17.62 142,469 -0.01(-0.05%)
Feb 28, 2007 17.58 17.69 17.50 17.63 113,567 +0.15(+0.87%)
Feb 27, 2007 17.93 17.95 17.43 17.48 193,472 -0.59(-3.29%)
Feb 26, 2007 18.10 18.13 18.02 18.07 44,277 -0.03(-0.18%)
Feb 23, 2007 18.11 18.11 18.04 18.10 35,362 -0.00(-0.02%)
Feb 22, 2007 18.19 18.19 18.06 18.11 35,702 -0.08(-0.42%)
Feb 21, 2007 18.23 18.23 18.16 18.18 34,682 -0.07(-0.38%)
Feb 20, 2007 18.15 18.26 18.13 18.25 47,603 +0.07(+0.37%)
Feb 16, 2007 18.16 18.19 18.12 18.19 52,363 +0.04(+0.19%)
Feb 15, 2007 18.09 18.18 18.09 18.15 141,109 +0.09(+0.47%)
Feb 14, 2007 18.02 18.09 18.01 18.07 428,308 +0.07(+0.41%)
Feb 13, 2007 17.91 18.00 17.91 17.99 82,060 +0.12(+0.69%)
Feb 12, 2007 17.88 17.92 17.86 17.87 91,805 -0.01(-0.08%)
Feb 09, 2007 17.96 17.98 17.85 17.88 159,810 -0.01(-0.05%)
Feb 08, 2007 17.93 17.93 17.87 17.89 87,725 -0.10(-0.56%)
Feb 07, 2007 18.05 18.05 17.95 17.99 46,242 -0.01(-0.06%)
Feb 06, 2007 18.05 18.05 17.96 18.00 32,982 -0.00(-0.02%)
Feb 05, 2007 18.02 18.04 17.99 18.01 49,643 -0.08(-0.42%)
Feb 02, 2007 18.07 18.12 18.05 18.08 114,927 +0.03(+0.18%)
Feb 01, 2007 17.95 18.08 17.95 18.05 352,942 +0.12(+0.66%)
Jan 31, 2007 17.83 17.96 17.78 17.93 116,287 +0.12(+0.69%)
Jan 30, 2007 17.83 17.83 17.78 17.81 51,683 -0.03(-0.16%)
Jan 29, 2007 17.86 17.93 17.83 17.84 146,549 +0.04(+0.21%)
Jan 26, 2007 17.86 17.86 17.73 17.80 55,083 -0.01(-0.07%)
Jan 25, 2007 17.93 17.95 17.78 17.81 45,562 -0.14(-0.77%)
Jan 24, 2007 17.93 17.95 17.87 17.95 164,910 +0.07(+0.38%)
Jan 23, 2007 17.83 17.96 17.83 17.88 46,583 +0.04(+0.25%)
Jan 22, 2007 17.84 17.88 17.80 17.84 93,506 -0.03(-0.16%)
Jan 19, 2007 17.82 17.89 17.79 17.87 155,050 +0.04(+0.25%)
Jan 18, 2007 17.88 17.88 17.79 17.83 53,043 -0.03(-0.16%)
Jan 17, 2007 17.87 17.91 17.82 17.85 137,028 +0.01(+0.05%)
Jan 16, 2007 17.80 17.85 17.78 17.85 210,473 +0.06(+0.31%)
Jan 12, 2007 17.82 17.84 17.78 17.79 73,104 -0.06(-0.31%)
Jan 11, 2007 17.71 17.87 17.71 17.85 89,425 +0.14(+0.82%)
Jan 10, 2007 17.58 17.72 17.56 17.70 106,426 +0.12(+0.70%)
Jan 09, 2007 17.55 17.60 17.52 17.58 235,975 +0.01(+0.03%)
Jan 08, 2007 17.55 17.57 17.43 17.57 92,485 +0.06(+0.35%)
Jan 05, 2007 17.53 17.56 17.47 17.51 82,285 -0.11(-0.62%)
Jan 04, 2007 17.55 17.65 17.50 17.62 35,362 +0.04(+0.25%)
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.