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 (%)
May 31, 2007 46.91 47.07 46.85 46.88 11,713 -0.02(-0.05%)
May 30, 2007 46.41 46.90 46.41 46.90 12,667 +0.33(+0.71%)
May 29, 2007 46.44 46.68 46.44 46.57 12,530 +0.22(+0.48%)
May 25, 2007 46.37 46.50 46.34 46.35 7,627 +0.16(+0.35%)
May 24, 2007 46.52 46.74 46.18 46.19 13,756 -0.31(-0.66%)
May 23, 2007 46.67 46.79 46.50 46.50 17,979 -0.10(-0.22%)
May 22, 2007 46.52 46.68 46.39 46.60 19,341 +0.13(+0.28%)
May 21, 2007 46.46 46.62 46.42 46.47 27,513 +0.03(+0.06%)
May 18, 2007 46.21 46.44 46.21 46.44 20,703 +0.27(+0.59%)
May 17, 2007 46.09 46.31 46.03 46.17 18,524 -0.04(-0.10%)
May 16, 2007 45.83 46.22 45.83 46.21 10,079 +0.43(+0.95%)
May 15, 2007 45.79 46.08 45.69 45.78 58,296 +0.07(+0.14%)
May 14, 2007 45.81 45.87 45.67 45.71 8,308 +0.01(+0.03%)
May 11, 2007 45.61 45.74 45.58 45.70 19,477 +0.17(+0.37%)
May 10, 2007 45.83 45.85 45.53 45.53 27,377 -0.59(-1.29%)
May 09, 2007 45.86 46.12 45.86 46.12 9,125 +0.13(+0.29%)
May 08, 2007 46.03 46.03 45.87 45.99 108,964 -0.13(-0.29%)
May 07, 2007 46.31 46.31 46.09 46.12 13,348 -0.04(-0.08%)
May 04, 2007 46.25 46.25 46.05 46.16 22,746 +0.08(+0.18%)
May 03, 2007 46.27 46.27 46.04 46.08 18,387 -0.10(-0.22%)
May 02, 2007 45.97 46.28 45.97 46.18 82,677 +0.26(+0.56%)
May 01, 2007 45.86 46.00 45.72 45.92 617,967 -0.27(-0.59%)
Apr 30, 2007 46.29 46.46 46.19 46.19 18,932 -0.04(-0.08%)
Apr 27, 2007 46.23 46.30 46.17 46.23 11,032 -0.09(-0.19%)
Apr 26, 2007 46.37 46.45 46.28 46.32 13,893 -0.05(-0.10%)
Apr 25, 2007 46.37 46.41 46.15 46.37 126,263 +0.20(+0.43%)
Apr 24, 2007 46.03 46.20 45.79 46.17 22,337 +0.04(+0.09%)
Apr 23, 2007 46.12 46.21 46.08 46.13 12,394 +0.03(+0.06%)
Apr 20, 2007 46.01 46.13 45.95 46.10 24,244 +0.38(+0.84%)
Apr 19, 2007 45.58 45.81 45.58 45.72 23,972 -0.16(-0.35%)
Apr 18, 2007 45.67 45.95 45.67 45.88 12,394 +0.08(+0.18%)
Apr 17, 2007 45.67 45.89 45.67 45.80 13,212 +0.23(+0.50%)
Apr 16, 2007 45.42 45.57 45.42 45.57 13,348 +0.27(+0.60%)
Apr 13, 2007 45.24 45.31 45.12 45.30 7,491 +0.01(+0.03%)
Apr 12, 2007 44.80 45.33 44.80 45.28 14,982 +0.23(+0.52%)
Apr 11, 2007 45.25 45.25 44.90 45.05 23,699 -0.20(-0.45%)
Apr 10, 2007 45.21 45.27 45.16 45.25 21,111 +0.15(+0.32%)
Apr 09, 2007 45.28 45.28 45.11 45.11 17,843 -0.04(-0.08%)
Apr 05, 2007 44.97 45.21 44.97 45.14 8,444 +0.17(+0.38%)
Apr 04, 2007 44.84 45.09 44.84 44.98 17,161 +0.13(+0.29%)
Apr 03, 2007 44.76 44.98 44.76 44.84 91,530 +0.32(+0.73%)
Apr 02, 2007 44.40 44.73 44.39 44.52 603,257 +0.26(+0.60%)
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%)
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.