US Consumer Goods Ishares ETF (NY: IYK )

178.08 USD -0.54 (-0.30%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 56.52 56.52 56.35 56.43 42,600 +0.01(+0.02%)
Aug 30, 2006 56.46 56.49 56.24 56.42 56,100 +0.18(+0.32%)
Aug 29, 2006 55.86 56.24 55.86 56.24 64,000 +0.29(+0.52%)
Aug 28, 2006 55.67 56.05 55.54 55.95 38,700 +0.33(+0.59%)
Aug 25, 2006 55.63 55.67 55.50 55.62 51,100 -0.07(-0.13%)
Aug 24, 2006 55.68 55.69 55.49 55.69 28,700 +0.24(+0.43%)
Aug 23, 2006 55.74 55.81 55.42 55.45 30,600 -0.27(-0.48%)
Aug 22, 2006 55.56 55.83 55.56 55.72 21,900 +0.16(+0.29%)
Aug 21, 2006 55.66 55.72 55.50 55.56 35,200 -0.18(-0.32%)
Aug 18, 2006 55.61 55.75 55.36 55.74 15,600 +0.37(+0.67%)
Aug 17, 2006 55.47 55.56 55.33 55.37 16,700 -0.07(-0.13%)
Aug 16, 2006 55.33 55.46 55.12 55.44 13,800 +0.28(+0.51%)
Aug 15, 2006 55.18 55.24 54.99 55.16 31,100 +0.51(+0.93%)
Aug 14, 2006 55.00 55.15 54.62 54.65 51,900 +0.04(+0.07%)
Aug 11, 2006 54.64 54.71 54.51 54.61 18,100 -0.15(-0.27%)
Aug 10, 2006 54.36 54.83 54.32 54.76 15,500 +0.40(+0.74%)
Aug 09, 2006 54.88 54.88 54.36 54.36 20,600 -0.35(-0.64%)
Aug 08, 2006 54.75 54.95 54.48 54.71 29,800 +0.17(+0.31%)
Aug 07, 2006 54.60 54.67 54.39 54.54 25,700 -0.26(-0.47%)
Aug 04, 2006 55.09 55.19 54.49 54.80 20,800 +0.00(+0.00%)
Aug 03, 2006 54.30 54.88 54.30 54.80 18,800 +0.35(+0.64%)
Aug 02, 2006 54.50 54.64 54.32 54.45 31,500 +0.46(+0.85%)
Aug 01, 2006 54.08 54.13 53.84 53.99 38,900 -0.31(-0.57%)
Jul 31, 2006 54.48 54.53 54.26 54.30 13,500 -0.32(-0.59%)
Jul 28, 2006 54.29 54.71 54.29 54.62 24,600 +0.57(+1.05%)
Jul 27, 2006 54.60 54.60 54.02 54.05 19,600 -0.32(-0.59%)
Jul 26, 2006 54.37 54.52 54.15 54.37 42,600 +0.02(+0.04%)
Jul 25, 2006 53.90 54.49 53.83 54.35 86,700 +0.37(+0.69%)
Jul 24, 2006 53.50 54.02 53.50 53.98 29,800 +0.53(+0.99%)
Jul 21, 2006 53.42 53.55 53.34 53.45 35,300 -0.02(-0.04%)
Jul 20, 2006 53.70 53.81 53.47 53.47 13,100 -0.27(-0.50%)
Jul 19, 2006 53.20 53.89 53.20 53.74 43,600 +0.64(+1.21%)
Jul 18, 2006 52.92 53.11 52.61 53.10 61,100 +0.17(+0.32%)
Jul 17, 2006 52.82 53.07 52.82 52.93 40,900 +0.04(+0.08%)
Jul 14, 2006 53.10 53.23 52.53 52.89 25,800 -0.42(-0.79%)
Jul 13, 2006 53.66 53.66 53.21 53.31 33,500 -0.45(-0.84%)
Jul 12, 2006 54.19 54.20 53.67 53.76 75,600 -0.47(-0.87%)
Jul 11, 2006 53.85 54.28 53.85 54.23 53,600 +0.24(+0.44%)
Jul 10, 2006 53.88 54.24 53.88 53.99 28,200 +0.26(+0.48%)
Jul 07, 2006 53.80 53.95 53.69 53.73 71,500 -0.16(-0.30%)
Jul 06, 2006 53.30 54.19 53.26 53.89 277,800 +0.59(+1.11%)
Jul 05, 2006 53.38 53.38 53.11 53.30 81,300 -0.36(-0.67%)
Jul 03, 2006 53.42 53.66 53.42 53.66 135,800 +0.20(+0.37%)
Jun 30, 2006 53.69 53.73 53.44 53.46 28,700 -0.02(-0.04%)
Jun 29, 2006 52.75 53.48 52.72 53.48 20,500 +1.00(+1.91%)
Jun 28, 2006 52.53 52.54 52.27 52.48 19,600 -0.01(-0.02%)
Jun 27, 2006 52.80 52.83 52.40 52.49 23,200 -0.42(-0.79%)
Jun 26, 2006 52.62 52.91 52.56 52.91 10,600 +0.27(+0.51%)
Jun 23, 2006 52.60 52.89 52.52 52.64 8,300 -0.09(-0.17%)
Jun 22, 2006 53.06 53.06 52.54 52.73 35,300 -0.33(-0.62%)
Jun 21, 2006 52.77 53.18 52.68 53.06 41,800 +0.42(+0.80%)
Jun 20, 2006 52.60 52.91 52.60 52.64 16,400 +0.06(+0.11%)
Jun 19, 2006 52.95 53.10 52.42 52.58 12,400 -0.28(-0.53%)
Jun 16, 2006 52.82 52.94 52.66 52.86 17,800 +0.15(+0.28%)
Jun 15, 2006 52.20 52.87 52.20 52.71 15,600 +0.53(+1.02%)
Jun 14, 2006 52.01 52.25 51.85 52.18 57,300 +0.11(+0.21%)
Jun 13, 2006 52.50 52.74 52.05 52.07 40,300 -0.48(-0.91%)
Jun 12, 2006 52.88 53.04 52.50 52.55 13,200 -0.34(-0.64%)
Jun 09, 2006 52.97 53.14 52.76 52.89 23,800 +0.06(+0.11%)
Jun 08, 2006 52.50 52.92 52.16 52.83 129,400 +0.05(+0.09%)
Jun 07, 2006 53.44 53.44 52.69 52.78 107,600 -0.01(-0.02%)
Jun 06, 2006 52.80 52.90 52.46 52.79 60,000 -0.15(-0.28%)
Jun 05, 2006 53.47 53.54 52.84 52.94 23,000 -0.78(-1.45%)
Jun 02, 2006 53.86 53.88 53.54 53.72 29,600 -0.27(-0.50%)
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.