Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 45.90 46.10 45.52 45.76 26,009 -0.09(-0.19%)
Jun 28, 2007 45.84 46.04 45.79 45.85 36,086 -0.24(-0.53%)
Jun 27, 2007 45.53 46.09 45.53 46.09 40,308 +0.46(+1.01%)
Jun 26, 2007 45.76 45.90 45.60 45.63 23,150 -0.02(-0.05%)
Jun 25, 2007 45.93 46.06 45.58 45.65 12,800 -0.18(-0.38%)
Jun 22, 2007 46.03 46.15 45.73 45.83 11,983 -0.37(-0.79%)
Jun 21, 2007 45.97 46.21 45.80 46.20 72,582 +0.28(+0.61%)
Jun 20, 2007 46.26 46.45 45.92 45.92 8,715 -0.34(-0.73%)
Jun 19, 2007 46.34 46.34 46.10 46.26 19,200 -0.17(-0.36%)
Jun 18, 2007 46.50 46.56 46.42 46.42 4,221 -0.13(-0.28%)
Jun 15, 2007 46.68 46.78 46.52 46.56 6,672 +0.15(+0.33%)
Jun 14, 2007 46.34 46.50 46.34 46.40 16,205 +0.09(+0.19%)
Jun 13, 2007 46.03 46.31 46.03 46.31 16,477 +0.51(+1.12%)
Jun 12, 2007 46.04 46.16 45.76 45.80 18,247 -0.38(-0.83%)
Jun 11, 2007 46.09 46.29 46.01 46.18 15,524 +0.04(+0.08%)
Jun 08, 2007 45.68 46.18 45.68 46.15 45,210 +0.43(+0.93%)
Jun 07, 2007 46.28 46.32 45.72 45.72 24,239 -0.74(-1.60%)
Jun 06, 2007 46.59 46.60 46.37 46.46 35,406 -0.28(-0.60%)
Jun 05, 2007 46.81 46.89 46.68 46.74 57,058 -0.24(-0.52%)
Jun 04, 2007 46.92 47.03 46.75 46.98 13,890 -0.01(-0.01%)
Jun 01, 2007 47.00 47.03 46.88 46.99 5,583 +0.10(+0.22%)
May 31, 2007 46.92 47.08 46.86 46.89 11,711 -0.02(-0.05%)
May 30, 2007 46.42 46.91 46.42 46.91 12,664 +0.33(+0.71%)
May 29, 2007 46.45 46.69 46.45 46.58 12,528 +0.22(+0.48%)
May 25, 2007 46.38 46.51 46.35 46.36 7,625 +0.16(+0.35%)
May 24, 2007 46.53 46.75 46.19 46.20 13,753 -0.31(-0.66%)
May 23, 2007 46.68 46.80 46.51 46.51 17,975 -0.10(-0.22%)
May 22, 2007 46.53 46.69 46.40 46.61 19,337 +0.13(+0.28%)
May 21, 2007 46.47 46.63 46.43 46.48 27,507 +0.03(+0.06%)
May 18, 2007 46.22 46.45 46.22 46.45 20,698 +0.27(+0.59%)
May 17, 2007 46.10 46.32 46.04 46.18 18,520 -0.04(-0.10%)
May 16, 2007 45.84 46.23 45.84 46.22 10,077 +0.43(+0.95%)
May 15, 2007 45.80 46.09 45.70 45.79 58,283 +0.07(+0.14%)
May 14, 2007 45.82 45.88 45.68 45.72 8,306 +0.01(+0.03%)
May 11, 2007 45.62 45.75 45.59 45.71 19,473 +0.17(+0.37%)
May 10, 2007 45.84 45.86 45.54 45.54 27,371 -0.59(-1.29%)
May 09, 2007 45.87 46.13 45.87 46.13 9,123 +0.13(+0.29%)
May 08, 2007 46.04 46.04 45.88 46.00 108,941 -0.13(-0.29%)
May 07, 2007 46.32 46.32 46.10 46.13 13,345 -0.04(-0.08%)
May 04, 2007 46.26 46.26 46.06 46.17 22,741 +0.08(+0.18%)
May 03, 2007 46.28 46.28 46.05 46.09 18,383 -0.10(-0.22%)
May 02, 2007 45.98 46.29 45.98 46.19 82,659 +0.26(+0.56%)
May 01, 2007 45.87 46.01 45.73 45.93 617,835 -0.27(-0.59%)
Apr 30, 2007 46.30 46.47 46.20 46.20 18,928 -0.04(-0.08%)
Apr 27, 2007 46.24 46.31 46.18 46.24 11,030 -0.09(-0.19%)
Apr 26, 2007 46.38 46.46 46.29 46.33 13,890 -0.05(-0.10%)
Apr 25, 2007 46.38 46.42 46.16 46.38 126,236 +0.20(+0.43%)
Apr 24, 2007 46.04 46.21 45.80 46.18 22,333 +0.04(+0.09%)
Apr 23, 2007 46.13 46.22 46.09 46.14 12,392 +0.03(+0.06%)
Apr 20, 2007 46.02 46.14 45.95 46.11 24,239 +0.38(+0.84%)
Apr 19, 2007 45.59 45.82 45.59 45.73 23,967 -0.16(-0.35%)
Apr 18, 2007 45.68 45.95 45.68 45.89 12,392 +0.08(+0.18%)
Apr 17, 2007 45.68 45.90 45.68 45.81 13,209 +0.23(+0.50%)
Apr 16, 2007 45.43 45.58 45.43 45.58 13,345 +0.27(+0.60%)
Apr 13, 2007 45.25 45.32 45.12 45.31 7,489 +0.01(+0.03%)
Apr 12, 2007 44.81 45.34 44.81 45.29 14,979 +0.23(+0.52%)
Apr 11, 2007 45.26 45.26 44.90 45.06 23,694 -0.20(-0.45%)
Apr 10, 2007 45.22 45.28 45.17 45.26 21,107 +0.15(+0.32%)
Apr 09, 2007 45.29 45.29 45.12 45.12 17,839 -0.04(-0.08%)
Apr 05, 2007 44.98 45.22 44.98 45.15 8,442 +0.17(+0.38%)
Apr 04, 2007 44.85 45.10 44.85 44.99 17,158 +0.13(+0.29%)
Apr 03, 2007 44.77 44.99 44.77 44.85 91,511 +0.32(+0.73%)
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.