US Consumer Goods Ishares ETF (NY: IYK )

163.83 USD -1.19 (-0.72%)
Streaming Delayed Price Updated: 10:39 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 56.94 56.97 56.68 56.68 19,100 -0.20(-0.35%)
Sep 28, 2006 57.05 57.05 56.64 56.88 18,300 -0.11(-0.19%)
Sep 27, 2006 56.70 57.09 56.70 56.99 19,400 +0.15(+0.26%)
Sep 26, 2006 56.44 56.85 56.29 56.84 21,100 +0.05(+0.09%)
Sep 25, 2006 56.73 57.06 56.34 56.79 41,200 +0.03(+0.05%)
Sep 22, 2006 56.82 56.82 56.59 56.76 52,300 -0.01(-0.02%)
Sep 21, 2006 57.18 57.22 56.69 56.77 21,600 -0.28(-0.49%)
Sep 20, 2006 56.77 57.09 56.77 57.05 64,600 +0.25(+0.44%)
Sep 19, 2006 56.80 56.86 56.46 56.80 328,800 +0.07(+0.12%)
Sep 18, 2006 57.03 57.03 56.60 56.73 70,100 -0.22(-0.39%)
Sep 15, 2006 57.12 57.17 56.79 56.95 518,400 +0.04(+0.07%)
Sep 14, 2006 56.80 56.98 56.54 56.91 37,700 +0.15(+0.26%)
Sep 13, 2006 56.91 56.97 56.71 56.76 25,500 -0.20(-0.35%)
Sep 12, 2006 56.40 57.02 56.40 56.96 79,800 +0.55(+0.98%)
Sep 11, 2006 56.23 56.51 56.10 56.41 53,300 +0.18(+0.32%)
Sep 08, 2006 56.05 56.23 56.04 56.23 14,300 +0.30(+0.54%)
Sep 07, 2006 56.03 56.20 55.88 55.93 24,000 -0.20(-0.36%)
Sep 06, 2006 56.38 56.38 56.12 56.13 75,600 -0.32(-0.57%)
Sep 05, 2006 56.69 56.69 56.32 56.45 37,100 -0.22(-0.39%)
Sep 01, 2006 56.65 56.70 56.49 56.67 172,200 +0.24(+0.43%)
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%)
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.