US Consumer Goods Ishares ETF (NY: IYK )

179.70 USD -0.06 (-0.03%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 54.70 54.73 54.28 54.28 29,300 -0.33(-0.60%)
Jul 28, 2005 54.21 54.75 54.19 54.61 28,000 +0.48(+0.89%)
Jul 27, 2005 54.20 54.21 53.93 54.13 44,100 +0.12(+0.22%)
Jul 26, 2005 54.15 54.29 53.94 54.01 44,500 -0.05(-0.09%)
Jul 25, 2005 54.40 54.43 53.91 54.06 15,900 -0.22(-0.41%)
Jul 22, 2005 53.90 54.33 53.90 54.28 23,200 +0.25(+0.46%)
Jul 21, 2005 54.10 54.39 53.95 54.03 30,000 -0.24(-0.44%)
Jul 20, 2005 54.04 54.38 53.77 54.27 58,300 +0.03(+0.06%)
Jul 19, 2005 54.20 54.24 53.88 54.24 42,500 +0.23(+0.43%)
Jul 18, 2005 54.20 54.20 54.00 54.01 23,700 -0.13(-0.24%)
Jul 15, 2005 53.80 54.19 53.80 54.14 31,600 +0.01(+0.02%)
Jul 14, 2005 54.00 54.29 53.90 54.13 32,200 +0.34(+0.63%)
Jul 13, 2005 53.50 53.84 53.50 53.79 20,400 +0.32(+0.60%)
Jul 12, 2005 53.65 53.70 53.43 53.47 34,100 +0.11(+0.21%)
Jul 11, 2005 53.30 53.50 53.13 53.36 45,800 +0.43(+0.81%)
Jul 08, 2005 52.40 53.06 52.22 52.93 32,500 +0.72(+1.38%)
Jul 07, 2005 51.65 52.36 51.65 52.21 36,700 -0.09(-0.17%)
Jul 06, 2005 52.55 52.69 52.22 52.30 20,900 -0.44(-0.83%)
Jul 05, 2005 52.40 52.77 52.17 52.74 77,700 +0.33(+0.63%)
Jul 01, 2005 52.55 52.71 52.37 52.41 110,400 +0.04(+0.08%)
Jun 30, 2005 52.65 52.86 52.37 52.37 35,100 -0.45(-0.85%)
Jun 29, 2005 53.00 53.00 52.62 52.82 43,700 -0.07(-0.13%)
Jun 28, 2005 52.40 52.90 52.37 52.89 72,200 +0.67(+1.28%)
Jun 27, 2005 52.35 52.35 52.07 52.22 44,100 -0.08(-0.15%)
Jun 24, 2005 52.80 52.89 52.30 52.30 46,800 -0.71(-1.34%)
Jun 23, 2005 53.70 53.70 52.92 53.01 31,000 -0.62(-1.15%)
Jun 22, 2005 53.70 53.78 53.42 53.63 26,800 -0.13(-0.24%)
Jun 21, 2005 53.80 53.80 53.50 53.76 20,800 +0.05(+0.09%)
Jun 20, 2005 53.75 53.82 53.51 53.71 98,000 -0.36(-0.67%)
Jun 17, 2005 54.05 54.24 53.93 54.07 28,300 +0.35(+0.65%)
Jun 16, 2005 53.72 53.81 53.60 53.72 61,000 +0.12(+0.22%)
Jun 15, 2005 53.75 53.75 53.36 53.60 26,300 +0.03(+0.06%)
Jun 14, 2005 53.44 53.77 53.42 53.57 22,300 +0.05(+0.09%)
Jun 13, 2005 53.35 53.71 53.21 53.52 19,100 +0.07(+0.13%)
Jun 10, 2005 53.35 53.58 53.21 53.45 37,700 +0.06(+0.11%)
Jun 09, 2005 53.45 53.54 53.16 53.39 33,100 -0.11(-0.21%)
Jun 08, 2005 53.80 53.80 53.32 53.50 48,500 -0.07(-0.13%)
Jun 07, 2005 53.45 53.76 53.25 53.57 36,800 +0.30(+0.56%)
Jun 06, 2005 53.20 53.27 52.94 53.27 29,500 -0.02(-0.04%)
Jun 03, 2005 53.65 53.65 53.09 53.29 29,600 -0.38(-0.71%)
Jun 02, 2005 53.45 53.67 53.26 53.67 27,200 +0.13(+0.24%)
Jun 01, 2005 53.00 53.66 53.00 53.54 89,800 +0.32(+0.60%)
May 31, 2005 53.25 53.33 53.10 53.22 27,800 -0.16(-0.30%)
May 27, 2005 53.30 53.50 53.28 53.38 18,200 +0.58(+1.10%)
May 26, 2005 53.48 53.55 52.80 52.80 39,000 -0.44(-0.83%)
May 25, 2005 53.50 53.50 53.06 53.24 31,500 -0.29(-0.54%)
May 24, 2005 53.40 53.59 53.31 53.53 39,800 -0.09(-0.17%)
May 23, 2005 53.70 53.84 53.52 53.62 46,600 -0.01(-0.02%)
May 20, 2005 53.35 53.64 53.34 53.63 27,700 +0.14(+0.26%)
May 19, 2005 53.30 53.57 53.15 53.49 32,400 +0.30(+0.56%)
May 18, 2005 52.70 53.33 52.70 53.19 30,500 +0.65(+1.24%)
May 17, 2005 52.20 52.54 52.00 52.54 19,000 +0.44(+0.84%)
May 16, 2005 51.85 52.25 51.66 52.10 94,800 +0.57(+1.11%)
May 13, 2005 51.85 52.05 51.35 51.53 42,900 -0.40(-0.77%)
May 12, 2005 52.30 52.48 51.93 51.93 35,900 -0.44(-0.84%)
May 11, 2005 52.00 52.37 51.86 52.37 21,600 +0.33(+0.63%)
May 10, 2005 52.30 52.36 51.87 52.04 25,600 -0.31(-0.59%)
May 09, 2005 52.30 52.45 52.05 52.35 27,700 +0.14(+0.27%)
May 06, 2005 52.50 52.50 52.12 52.21 61,300 -0.09(-0.17%)
May 05, 2005 52.45 52.55 51.94 52.30 74,100 -0.14(-0.27%)
May 04, 2005 51.90 52.47 51.89 52.44 89,200 +0.54(+1.04%)
May 03, 2005 51.75 52.09 51.59 51.90 24,300 +0.22(+0.43%)
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.