US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 40.21 40.10 39.69 39.73 37,018 -0.48(-1.19%)
Feb 27, 2006 40.10 40.28 40.10 40.21 35,119 +0.12(+0.29%)
Feb 24, 2006 40.04 40.15 39.94 40.09 33,085 -0.01(-0.04%)
Feb 23, 2006 40.20 40.31 40.07 40.10 37,831 -0.12(-0.29%)
Feb 22, 2006 39.85 40.22 39.85 40.22 32,407 +0.48(+1.21%)
Feb 21, 2006 39.90 39.96 39.69 39.74 30,238 -0.07(-0.17%)
Feb 17, 2006 39.75 39.91 39.75 39.81 46,916 +0.01(+0.04%)
Feb 16, 2006 39.60 39.79 39.55 39.79 57,086 +0.23(+0.58%)
Feb 15, 2006 39.31 39.60 39.29 39.57 43,255 +0.18(+0.45%)
Feb 14, 2006 39.10 39.41 38.96 39.39 131,530 +0.38(+0.96%)
Feb 13, 2006 39.09 39.11 38.92 39.01 105,631 -0.15(-0.38%)
Feb 10, 2006 39.16 39.24 38.98 39.16 26,712 +0.00(+0.00%)
Feb 09, 2006 39.12 39.38 39.12 39.16 115,529 +0.04(+0.11%)
Feb 08, 2006 39.01 39.15 38.86 39.12 59,798 +0.24(+0.61%)
Feb 07, 2006 39.13 39.16 38.82 38.88 652,362 -0.27(-0.70%)
Feb 06, 2006 39.32 39.32 39.10 39.15 42,035 -0.10(-0.26%)
Feb 03, 2006 39.20 39.45 39.17 39.26 53,968 -0.22(-0.56%)
Feb 02, 2006 39.60 39.79 39.40 39.48 108,207 -0.20(-0.50%)
Feb 01, 2006 39.54 39.76 39.45 39.68 62,781 +0.10(+0.24%)
Jan 31, 2006 39.73 39.73 39.50 39.58 27,390 -0.15(-0.39%)
Jan 30, 2006 39.99 40.01 39.73 39.73 28,611 -0.28(-0.70%)
Jan 27, 2006 39.64 40.04 39.53 40.02 66,849 +0.39(+0.99%)
Jan 26, 2006 39.60 39.69 39.49 39.62 50,849 +0.19(+0.49%)
Jan 25, 2006 39.57 39.57 39.34 39.43 56,680 -0.06(-0.15%)
Jan 24, 2006 39.42 39.55 39.26 39.49 81,630 +0.24(+0.62%)
Jan 23, 2006 39.17 39.42 39.17 39.25 443,541 +0.02(+0.06%)
Jan 20, 2006 39.68 39.68 39.12 39.23 3,931,127 -0.55(-1.37%)
Jan 19, 2006 39.75 39.85 39.59 39.77 178,582 +0.02(+0.06%)
Jan 18, 2006 39.62 39.91 39.57 39.75 90,444 +0.00(+0.00%)
Jan 17, 2006 39.88 39.88 39.66 39.75 66,036 -0.31(-0.77%)
Jan 13, 2006 40.08 40.16 39.97 40.06 55,866 +0.04(+0.11%)
Jan 12, 2006 40.21 40.23 39.97 40.02 45,018 -0.30(-0.75%)
Jan 11, 2006 40.28 40.37 40.18 40.32 54,374 +0.07(+0.16%)
Jan 10, 2006 40.18 40.30 40.15 40.25 47,730 -0.01(-0.04%)
Jan 09, 2006 40.02 40.38 39.96 40.27 64,680 +0.32(+0.81%)
Jan 06, 2006 39.82 40.02 39.72 39.94 111,732 +0.18(+0.45%)
Jan 05, 2006 39.75 39.91 39.73 39.76 94,105 -0.06(-0.15%)
Jan 04, 2006 39.62 39.82 39.62 39.82 45,289 +0.26(+0.65%)
Jan 03, 2006 39.31 39.62 39.11 39.57 709,721 +0.29(+0.73%)
Dec 30, 2005 39.47 39.47 39.28 39.28 83,799 -0.19(-0.49%)
Dec 29, 2005 39.53 39.64 39.45 39.47 70,104 -0.09(-0.22%)
Dec 28, 2005 39.51 39.66 39.51 39.56 31,458 +0.04(+0.09%)
Dec 27, 2005 39.78 39.84 39.48 39.52 101,020 -0.21(-0.54%)
Dec 23, 2005 39.82 39.82 39.70 39.73 38,509 +0.02(+0.06%)
Dec 22, 2005 39.75 39.75 39.59 39.71 96,681 -0.10(-0.26%)
Dec 21, 2005 39.81 39.96 39.72 39.82 65,765 +0.15(+0.39%)
Dec 20, 2005 39.84 39.87 39.63 39.66 32,001 -0.20(-0.50%)
Dec 19, 2005 39.91 40.07 39.81 39.86 32,543 -0.16(-0.41%)
Dec 16, 2005 40.27 40.32 40.02 40.02 85,969 +0.01(+0.02%)
Dec 15, 2005 39.94 40.12 39.93 40.02 82,308 +0.04(+0.11%)
Dec 14, 2005 39.76 40.13 39.76 39.97 47,459 +0.30(+0.75%)
Dec 13, 2005 39.40 39.76 39.40 39.68 41,493 +0.39(+0.99%)
Dec 12, 2005 39.37 39.45 39.19 39.29 70,917 +0.04(+0.09%)
Dec 09, 2005 39.17 39.34 39.15 39.25 86,240 +0.08(+0.21%)
Dec 08, 2005 39.21 39.45 39.09 39.17 26,306 -0.02(-0.06%)
Dec 07, 2005 39.50 39.50 39.09 39.19 26,306 -0.24(-0.62%)
Dec 06, 2005 39.57 39.66 39.43 39.43 160,277 -0.03(-0.07%)
Dec 05, 2005 39.57 39.57 39.38 39.46 57,764 -0.16(-0.41%)
Dec 02, 2005 39.51 39.70 39.51 39.62 86,782 -0.01(-0.04%)
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.