US Consumer Goods Ishares ETF (NY: IYK )

184.13 USD +1.10 (+0.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 54.20 54.21 53.75 53.95 48,000 -0.31(-0.57%)
Feb 25, 2005 53.85 54.28 53.65 54.26 37,800 +0.40(+0.74%)
Feb 24, 2005 53.40 53.86 53.18 53.86 25,200 +0.40(+0.75%)
Feb 23, 2005 53.10 53.48 52.99 53.46 61,100 +0.51(+0.96%)
Feb 22, 2005 53.65 53.80 52.95 52.95 35,100 -0.94(-1.74%)
Feb 18, 2005 54.10 54.10 53.81 53.89 44,200 -0.21(-0.39%)
Feb 17, 2005 54.40 54.40 54.00 54.10 62,900 -0.19(-0.35%)
Feb 16, 2005 54.20 54.49 53.35 54.29 37,700 -0.08(-0.15%)
Feb 15, 2005 54.35 54.42 54.12 54.37 40,700 +0.09(+0.17%)
Feb 14, 2005 54.25 54.32 54.09 54.28 35,600 +0.18(+0.33%)
Feb 11, 2005 54.00 54.29 53.68 54.10 64,500 +0.07(+0.13%)
Feb 10, 2005 53.80 54.07 53.69 54.03 32,600 +0.24(+0.45%)
Feb 09, 2005 54.50 54.50 53.79 53.79 33,600 -0.67(-1.23%)
Feb 08, 2005 54.60 54.60 54.24 54.46 34,400 -0.02(-0.04%)
Feb 07, 2005 54.70 54.75 54.34 54.48 84,100 -0.09(-0.16%)
Feb 04, 2005 54.00 54.57 53.93 54.57 58,500 +0.62(+1.15%)
Feb 03, 2005 54.00 54.02 53.74 53.95 107,300 -0.12(-0.22%)
Feb 02, 2005 53.85 54.07 53.69 54.07 99,900 +0.36(+0.67%)
Feb 01, 2005 53.60 53.71 53.33 53.71 190,600 +0.13(+0.24%)
Jan 31, 2005 53.65 53.65 53.25 53.58 29,000 +0.45(+0.85%)
Jan 28, 2005 53.25 53.25 52.77 53.13 61,500 +0.00(+0.00%)
Jan 27, 2005 52.80 53.17 52.78 53.13 30,700 +0.39(+0.74%)
Jan 26, 2005 52.80 52.94 52.65 52.74 45,200 +0.14(+0.27%)
Jan 25, 2005 52.55 52.89 52.55 52.60 28,100 +0.15(+0.29%)
Jan 24, 2005 52.80 52.88 52.45 52.45 33,300 -0.30(-0.57%)
Jan 21, 2005 53.25 53.25 52.65 52.75 164,300 -0.42(-0.79%)
Jan 20, 2005 53.15 53.37 53.07 53.17 65,800 -0.29(-0.54%)
Jan 19, 2005 53.60 53.73 53.46 53.46 26,800 -0.03(-0.06%)
Jan 18, 2005 52.95 53.49 52.70 53.49 68,300 +0.56(+1.06%)
Jan 14, 2005 52.72 53.06 52.65 52.93 47,400 +0.50(+0.95%)
Jan 13, 2005 52.95 52.95 52.43 52.43 16,700 -0.45(-0.85%)
Jan 12, 2005 52.80 52.88 52.34 52.88 41,000 +0.03(+0.06%)
Jan 11, 2005 52.98 52.98 52.62 52.85 37,500 -0.18(-0.34%)
Jan 10, 2005 52.45 53.28 52.45 53.03 298,700 +0.52(+0.99%)
Jan 07, 2005 52.50 52.59 52.15 52.51 30,600 +0.10(+0.19%)
Jan 06, 2005 52.30 52.52 52.02 52.41 28,100 +0.32(+0.61%)
Jan 05, 2005 52.45 52.64 52.09 52.09 24,100 -0.31(-0.59%)
Jan 04, 2005 53.10 53.13 52.32 52.40 35,700 -0.47(-0.89%)
Jan 03, 2005 53.60 53.60 52.87 52.87 219,400 -0.45(-0.84%)
Dec 31, 2004 53.55 53.65 53.32 53.32 20,100 -0.17(-0.32%)
Dec 30, 2004 53.23 53.58 53.23 53.49 15,300 +0.17(+0.32%)
Dec 29, 2004 53.45 53.45 53.14 53.32 32,700 -0.14(-0.26%)
Dec 28, 2004 53.10 53.46 53.10 53.46 35,900 +0.52(+0.98%)
Dec 27, 2004 53.14 53.23 52.89 52.94 13,900 -0.20(-0.38%)
Dec 23, 2004 53.25 53.25 53.00 53.14 33,100 -0.17(-0.32%)
Dec 22, 2004 53.14 53.38 53.01 53.31 24,200 +0.23(+0.43%)
Dec 21, 2004 52.87 53.08 52.68 53.08 64,000 +0.47(+0.89%)
Dec 20, 2004 52.70 53.00 52.53 52.61 32,200 -0.22(-0.42%)
Dec 17, 2004 53.00 53.10 52.66 52.83 30,700 -0.17(-0.32%)
Dec 16, 2004 53.14 53.23 52.82 53.00 19,400 -0.31(-0.58%)
Dec 15, 2004 53.09 53.31 52.76 53.31 32,000 +0.15(+0.28%)
Dec 14, 2004 52.80 53.26 52.76 53.16 25,000 +0.44(+0.83%)
Dec 13, 2004 52.70 52.78 52.30 52.72 35,400 +0.20(+0.38%)
Dec 10, 2004 52.40 52.69 52.23 52.52 27,300 -0.04(-0.08%)
Dec 09, 2004 52.00 52.56 51.50 52.56 57,400 +0.71(+1.37%)
Dec 08, 2004 51.70 51.90 51.47 51.85 21,100 +0.20(+0.39%)
Dec 07, 2004 51.95 51.99 51.50 51.65 37,300 -0.32(-0.62%)
Dec 06, 2004 52.25 52.25 51.81 51.97 34,000 -0.14(-0.27%)
Dec 03, 2004 52.09 52.44 52.09 52.11 37,700 -0.23(-0.44%)
Dec 02, 2004 51.60 52.34 51.60 52.34 22,700 +0.71(+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.