Skip to main content

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 (%)
Mar 30, 2007 44.34 44.52 43.96 44.26 155,411 -0.01(-0.03%)
Mar 29, 2007 44.30 44.32 44.01 44.27 10,624 +0.12(+0.28%)
Mar 28, 2007 44.01 44.28 43.89 44.15 36,094 -0.02(-0.05%)
Mar 27, 2007 44.21 44.21 44.07 44.17 12,939 -0.29(-0.64%)
Mar 26, 2007 44.58 44.58 44.18 44.45 49,034 -0.12(-0.28%)
Mar 23, 2007 44.56 44.70 44.48 44.58 28,739 -0.12(-0.28%)
Mar 22, 2007 44.74 44.81 44.70 44.70 24,380 +0.06(+0.13%)
Mar 21, 2007 44.15 44.76 44.12 44.65 39,772 +0.46(+1.05%)
Mar 20, 2007 43.85 44.19 43.85 44.18 23,155 +0.36(+0.82%)
Mar 19, 2007 43.76 43.99 43.75 43.82 6,401 +0.30(+0.69%)
Mar 16, 2007 43.76 43.82 43.49 43.52 57,206 -0.23(-0.54%)
Mar 15, 2007 43.49 43.82 43.49 43.76 47,127 +0.33(+0.76%)
Mar 14, 2007 43.39 43.50 42.87 43.43 75,866 +0.08(+0.19%)
Mar 13, 2007 44.12 43.95 43.32 43.35 20,703 -0.77(-1.75%)
Mar 12, 2007 44.04 44.26 44.00 44.12 45,901 +0.04(+0.08%)
Mar 09, 2007 44.05 44.12 43.88 44.08 23,972 +0.14(+0.31%)
Mar 08, 2007 43.91 44.09 43.84 43.94 41,270 +0.34(+0.78%)
Mar 07, 2007 43.81 43.81 43.55 43.60 35,141 -0.12(-0.27%)
Mar 06, 2007 43.57 43.80 43.33 43.72 54,618 +0.59(+1.38%)
Mar 05, 2007 43.18 43.61 43.13 43.13 62,246 -0.37(-0.86%)
Mar 02, 2007 43.75 43.97 43.50 43.50 37,865 -0.49(-1.12%)
Mar 01, 2007 43.46 44.10 43.33 43.99 57,070 -0.02(-0.05%)
Feb 28, 2007 43.89 44.17 43.69 44.01 45,492 +0.38(+0.87%)
Feb 27, 2007 44.75 44.81 43.51 43.63 77,501 -1.48(-3.29%)
Feb 26, 2007 45.20 45.25 44.98 45.12 17,736 -0.08(-0.18%)
Feb 23, 2007 45.22 45.22 45.04 45.20 14,165 -0.01(-0.02%)
Feb 22, 2007 45.40 45.40 45.09 45.20 14,301 -0.19(-0.42%)
Feb 21, 2007 45.50 45.50 45.34 45.39 13,893 -0.17(-0.38%)
Feb 20, 2007 45.31 45.58 45.27 45.57 19,068 +0.17(+0.37%)
Feb 16, 2007 45.34 45.40 45.23 45.40 20,975 +0.09(+0.19%)
Feb 15, 2007 45.16 45.39 45.16 45.31 56,525 +0.21(+0.47%)
Feb 14, 2007 44.98 45.17 44.95 45.10 171,572 +0.18(+0.41%)
Feb 13, 2007 44.71 44.95 44.71 44.92 32,872 +0.31(+0.69%)
Feb 12, 2007 44.64 44.72 44.58 44.61 36,775 -0.04(-0.08%)
Feb 09, 2007 44.84 44.88 44.57 44.65 64,016 -0.02(-0.05%)
Feb 08, 2007 44.76 44.76 44.62 44.67 35,141 -0.25(-0.56%)
Feb 07, 2007 45.06 45.06 44.81 44.92 18,524 -0.03(-0.07%)
Feb 06, 2007 45.05 45.05 44.84 44.95 13,212 -0.01(-0.02%)
Feb 05, 2007 44.98 45.04 44.90 44.95 19,886 -0.19(-0.42%)
Feb 02, 2007 45.10 45.24 45.06 45.14 46,037 +0.08(+0.18%)
Feb 01, 2007 44.82 45.12 44.82 45.06 141,382 +0.29(+0.66%)
Jan 31, 2007 44.50 44.84 44.38 44.77 46,582 +0.31(+0.69%)
Jan 30, 2007 44.52 44.52 44.39 44.46 20,703 -0.07(-0.16%)
Jan 29, 2007 44.58 44.76 44.50 44.54 58,704 +0.10(+0.21%)
Jan 26, 2007 44.58 44.58 44.26 44.44 22,065 -0.03(-0.07%)
Jan 25, 2007 44.76 44.80 44.39 44.47 18,251 -0.35(-0.77%)
Jan 24, 2007 44.75 44.81 44.61 44.81 66,060 +0.17(+0.38%)
Jan 23, 2007 44.51 44.83 44.51 44.65 18,660 +0.11(+0.25%)
Jan 22, 2007 44.54 44.62 44.43 44.54 37,456 -0.07(-0.16%)
Jan 19, 2007 44.48 44.66 44.42 44.61 62,110 +0.11(+0.25%)
Jan 18, 2007 44.62 44.63 44.40 44.50 21,248 -0.07(-0.16%)
Jan 17, 2007 44.60 44.71 44.48 44.57 54,891 +0.02(+0.05%)
Jan 16, 2007 44.45 44.55 44.40 44.55 84,311 +0.14(+0.31%)
Jan 12, 2007 44.49 44.54 44.39 44.41 29,284 -0.14(-0.31%)
Jan 11, 2007 44.21 44.62 44.21 44.55 35,822 +0.36(+0.82%)
Jan 10, 2007 43.88 44.23 43.83 44.19 42,632 +0.31(+0.70%)
Jan 09, 2007 43.80 43.94 43.74 43.88 94,527 +0.01(+0.03%)
Jan 08, 2007 43.81 43.87 43.50 43.87 37,048 +0.15(+0.35%)
Jan 05, 2007 43.76 43.83 43.60 43.71 32,961 -0.27(-0.62%)
Jan 04, 2007 43.82 44.06 43.68 43.98 14,165 +0.11(+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.