US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 39.97 39.98 39.64 39.79 65,087 -0.23(-0.57%)
Feb 25, 2005 39.71 40.03 39.57 40.02 51,256 +0.30(+0.74%)
Feb 24, 2005 39.38 39.72 39.22 39.72 34,170 +0.30(+0.75%)
Feb 23, 2005 39.16 39.44 39.08 39.43 82,850 +0.38(+0.96%)
Feb 22, 2005 39.57 39.68 39.05 39.05 47,594 -0.69(-1.74%)
Feb 18, 2005 39.90 39.90 39.68 39.74 59,934 -0.15(-0.39%)
Feb 17, 2005 40.12 40.12 39.82 39.90 85,291 -0.14(-0.35%)
Feb 16, 2005 39.97 40.18 39.34 40.04 51,120 -0.06(-0.15%)
Feb 15, 2005 40.08 40.13 39.91 40.10 55,188 +0.07(+0.17%)
Feb 14, 2005 40.01 40.06 39.89 40.03 48,272 +0.13(+0.33%)
Feb 11, 2005 39.82 40.04 39.59 39.90 87,460 +0.05(+0.13%)
Feb 10, 2005 39.68 39.88 39.59 39.85 44,205 +0.18(+0.45%)
Feb 09, 2005 40.19 40.19 39.67 39.67 45,560 -0.49(-1.23%)
Feb 08, 2005 40.27 40.27 40.00 40.16 46,645 -0.01(-0.04%)
Feb 07, 2005 40.34 40.38 40.07 40.18 114,038 -0.07(-0.16%)
Feb 04, 2005 39.82 40.24 39.77 40.24 79,324 +0.46(+1.15%)
Feb 03, 2005 39.82 39.84 39.63 39.79 145,496 -0.09(-0.22%)
Feb 02, 2005 39.71 39.88 39.59 39.88 135,462 +0.27(+0.67%)
Feb 01, 2005 39.53 39.61 39.33 39.61 258,450 +0.10(+0.24%)
Jan 31, 2005 39.57 39.57 39.27 39.51 39,323 +0.33(+0.85%)
Jan 28, 2005 39.27 39.27 38.92 39.18 83,392 +0.00(+0.00%)
Jan 27, 2005 38.94 39.21 38.92 39.18 41,628 +0.29(+0.74%)
Jan 26, 2005 38.94 39.04 38.83 38.89 61,290 +0.10(+0.27%)
Jan 25, 2005 38.75 39.00 38.75 38.79 38,103 +0.11(+0.29%)
Jan 24, 2005 38.94 39.00 38.68 38.68 45,154 -0.22(-0.57%)
Jan 21, 2005 39.27 39.27 38.83 38.90 222,787 -0.31(-0.79%)
Jan 20, 2005 39.20 39.36 39.14 39.21 89,223 -0.21(-0.54%)
Jan 19, 2005 39.53 39.62 39.43 39.43 36,340 -0.02(-0.06%)
Jan 18, 2005 39.05 39.45 38.86 39.45 92,613 +0.41(+1.06%)
Jan 14, 2005 38.88 39.13 38.83 39.03 64,273 +0.37(+0.95%)
Jan 13, 2005 39.05 39.05 38.67 38.67 22,644 -0.33(-0.85%)
Jan 12, 2005 38.94 39.00 38.60 39.00 55,595 +0.02(+0.06%)
Jan 11, 2005 39.07 39.07 38.81 38.98 50,849 -0.13(-0.34%)
Jan 10, 2005 38.68 39.29 38.68 39.11 405,031 +0.38(+0.99%)
Jan 07, 2005 38.72 38.78 38.46 38.72 41,493 +0.07(+0.19%)
Jan 06, 2005 38.57 38.73 38.36 38.65 38,103 +0.24(+0.61%)
Jan 05, 2005 38.68 38.82 38.41 38.41 32,679 -0.23(-0.59%)
Jan 04, 2005 39.16 39.18 38.58 38.64 48,408 -0.35(-0.89%)
Jan 03, 2005 39.53 39.53 38.99 38.99 297,502 -0.33(-0.84%)
Dec 31, 2004 39.49 39.57 39.32 39.32 27,255 -0.13(-0.32%)
Dec 30, 2004 39.26 39.51 39.26 39.45 20,746 +0.13(+0.32%)
Dec 29, 2004 39.42 39.42 39.19 39.32 44,340 -0.10(-0.26%)
Dec 28, 2004 39.16 39.43 39.16 39.43 48,679 +0.38(+0.98%)
Dec 27, 2004 39.19 39.26 39.00 39.04 18,848 -0.15(-0.38%)
Dec 23, 2004 39.27 39.27 39.09 39.19 44,883 -0.13(-0.32%)
Dec 22, 2004 39.19 39.37 39.09 39.31 32,814 +0.17(+0.43%)
Dec 21, 2004 38.99 39.15 38.85 39.15 86,782 +0.35(+0.89%)
Dec 20, 2004 38.86 39.09 38.74 38.80 43,662 -0.16(-0.42%)
Dec 17, 2004 39.09 39.16 38.84 38.96 41,628 -0.13(-0.32%)
Dec 16, 2004 39.19 39.26 38.95 39.09 26,306 -0.23(-0.58%)
Dec 15, 2004 39.15 39.31 38.91 39.31 43,391 +0.11(+0.28%)
Dec 14, 2004 38.94 39.28 38.91 39.20 33,899 +0.32(+0.83%)
Dec 13, 2004 38.86 38.92 38.57 38.88 48,001 +0.15(+0.38%)
Dec 10, 2004 38.64 38.86 38.52 38.73 37,018 -0.03(-0.08%)
Dec 09, 2004 38.35 38.76 37.98 38.76 77,833 +0.52(+1.37%)
Dec 08, 2004 38.13 38.27 37.96 38.24 28,611 +0.15(+0.39%)
Dec 07, 2004 38.31 38.34 37.98 38.09 50,578 -0.24(-0.62%)
Dec 06, 2004 38.53 38.53 38.21 38.33 46,103 -0.10(-0.27%)
Dec 03, 2004 38.41 38.67 38.41 38.43 51,120 -0.17(-0.44%)
Dec 02, 2004 38.05 38.60 38.05 38.60 30,780 +0.52(+1.38%)
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.