US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 39.57 39.57 39.33 39.41 27,507 -0.15(-0.39%)
Jan 30, 2006 39.82 39.84 39.56 39.57 28,733 -0.28(-0.70%)
Jan 27, 2006 39.47 39.87 39.36 39.85 67,135 +0.39(+0.99%)
Jan 26, 2006 39.43 39.52 39.32 39.46 51,066 +0.19(+0.49%)
Jan 25, 2006 39.40 39.40 39.17 39.27 56,922 -0.06(-0.15%)
Jan 24, 2006 39.25 39.38 39.10 39.32 81,978 +0.24(+0.62%)
Jan 23, 2006 39.01 39.25 39.01 39.08 445,435 +0.02(+0.06%)
Jan 20, 2006 39.51 39.51 38.95 39.06 3,947,911 -0.54(-1.37%)
Jan 19, 2006 39.58 39.68 39.43 39.60 179,345 +0.02(+0.06%)
Jan 18, 2006 39.45 39.74 39.40 39.58 90,830 +0.00(+0.00%)
Jan 17, 2006 39.71 39.71 39.49 39.58 66,318 -0.31(-0.77%)
Jan 13, 2006 39.91 39.99 39.80 39.89 56,104 +0.04(+0.11%)
Jan 12, 2006 40.04 40.06 39.80 39.85 45,210 -0.30(-0.75%)
Jan 11, 2006 40.11 40.20 40.01 40.15 54,607 +0.07(+0.16%)
Jan 10, 2006 40.01 40.12 39.98 40.08 47,934 -0.01(-0.04%)
Jan 09, 2006 39.85 40.21 39.79 40.09 64,956 +0.32(+0.81%)
Jan 06, 2006 39.65 39.85 39.55 39.77 112,209 +0.18(+0.45%)
Jan 05, 2006 39.58 39.74 39.57 39.60 94,506 -0.06(-0.15%)
Jan 04, 2006 39.45 39.65 39.45 39.65 45,483 +0.26(+0.65%)
Jan 03, 2006 39.14 39.46 38.94 39.40 712,751 +0.29(+0.73%)
Dec 30, 2005 39.30 39.30 39.11 39.11 84,157 -0.19(-0.49%)
Dec 29, 2005 39.36 39.47 39.28 39.30 70,403 -0.09(-0.22%)
Dec 28, 2005 39.35 39.49 39.35 39.39 31,593 +0.04(+0.09%)
Dec 27, 2005 39.61 39.67 39.32 39.35 101,451 -0.21(-0.54%)
Dec 23, 2005 39.65 39.65 39.53 39.57 38,674 +0.02(+0.06%)
Dec 22, 2005 39.58 39.58 39.43 39.54 97,094 -0.10(-0.26%)
Dec 21, 2005 39.64 39.79 39.55 39.65 66,045 +0.15(+0.39%)
Dec 20, 2005 39.67 39.70 39.46 39.49 32,137 -0.20(-0.50%)
Dec 19, 2005 39.74 39.90 39.64 39.69 32,682 -0.16(-0.41%)
Dec 16, 2005 40.09 40.15 39.85 39.85 86,336 +0.01(+0.02%)
Dec 15, 2005 39.77 39.95 39.76 39.85 82,659 +0.04(+0.11%)
Dec 14, 2005 39.59 39.96 39.59 39.80 47,662 +0.29(+0.75%)
Dec 13, 2005 39.23 39.60 39.23 39.51 41,670 +0.39(+0.99%)
Dec 12, 2005 39.20 39.29 39.02 39.12 71,220 +0.04(+0.09%)
Dec 09, 2005 39.00 39.17 38.99 39.08 86,608 +0.08(+0.21%)
Dec 08, 2005 39.04 39.28 38.92 39.00 26,418 -0.02(-0.06%)
Dec 07, 2005 39.33 39.33 38.93 39.02 26,418 -0.24(-0.62%)
Dec 06, 2005 39.40 39.49 39.27 39.27 160,961 -0.03(-0.07%)
Dec 05, 2005 39.40 39.40 39.21 39.29 58,011 -0.16(-0.41%)
Dec 02, 2005 39.35 39.53 39.35 39.46 87,153 -0.01(-0.04%)
Dec 01, 2005 39.18 39.54 39.15 39.47 220,879 +0.30(+0.77%)
Nov 30, 2005 39.41 39.55 39.12 39.17 239,263 -0.22(-0.56%)
Nov 29, 2005 39.38 39.57 39.34 39.39 139,853 +0.13(+0.34%)
Nov 28, 2005 39.36 39.47 39.21 39.26 256,557 -0.24(-0.61%)
Nov 25, 2005 39.21 39.60 39.21 39.50 190,648 +0.13(+0.34%)
Nov 23, 2005 38.96 39.50 38.94 39.37 256,421 +0.09(+0.22%)
Nov 22, 2005 38.97 39.37 38.97 39.28 91,374 +0.15(+0.39%)
Nov 21, 2005 38.92 39.18 38.92 39.13 49,432 +0.20(+0.51%)
Nov 18, 2005 38.80 39.01 38.70 38.93 86,336 +0.09(+0.23%)
Nov 17, 2005 38.64 38.84 38.64 38.84 29,005 +0.21(+0.55%)
Nov 16, 2005 38.55 38.69 38.49 38.63 40,308 -0.02(-0.06%)
Nov 15, 2005 38.93 38.99 38.61 38.65 26,554 -0.19(-0.49%)
Nov 14, 2005 38.93 39.07 38.82 38.84 118,474 -0.15(-0.38%)
Nov 11, 2005 38.92 38.99 38.83 38.99 44,666 +0.12(+0.30%)
Nov 10, 2005 38.57 38.99 38.48 38.87 65,501 +0.32(+0.84%)
Nov 09, 2005 38.55 38.68 38.49 38.55 41,670 -0.04(-0.11%)
Nov 08, 2005 38.59 38.64 38.49 38.59 91,374 -0.23(-0.59%)
Nov 07, 2005 38.85 38.88 38.68 38.82 37,993 +0.08(+0.21%)
Nov 04, 2005 38.91 38.91 38.59 38.74 102,405 -0.04(-0.11%)
Nov 03, 2005 63.04 39.10 38.66 38.78 93,281 -0.01(-0.02%)
Nov 02, 2005 38.41 38.80 38.41 38.79 93,145 +0.37(+0.96%)
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.