US Consumer Goods Ishares ETF (NY: IYK )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 16.09 16.09 15.96 15.96 99,633 -0.10(-0.60%)
Jul 28, 2005 15.94 16.10 15.94 16.06 95,212 +0.14(+0.89%)
Jul 27, 2005 15.94 15.94 15.86 15.92 149,960 +0.04(+0.22%)
Jul 26, 2005 15.92 15.97 15.86 15.88 151,320 -0.01(-0.09%)
Jul 25, 2005 16.00 16.01 15.85 15.90 54,067 -0.06(-0.41%)
Jul 22, 2005 15.85 15.98 15.85 15.96 78,890 +0.07(+0.46%)
Jul 21, 2005 15.91 15.99 15.87 15.89 102,013 -0.07(-0.44%)
Jul 20, 2005 15.89 15.99 15.81 15.96 198,246 +0.01(+0.06%)
Jul 19, 2005 15.94 15.95 15.84 15.95 144,519 +0.07(+0.43%)
Jul 18, 2005 15.94 15.94 15.88 15.88 80,590 -0.04(-0.24%)
Jul 15, 2005 15.82 15.94 15.82 15.92 107,454 +0.00(+0.02%)
Jul 14, 2005 15.88 15.97 15.85 15.92 109,494 +0.10(+0.63%)
Jul 13, 2005 15.73 15.83 15.73 15.82 69,369 +0.09(+0.60%)
Jul 12, 2005 15.78 15.79 15.71 15.72 115,955 +0.03(+0.21%)
Jul 11, 2005 15.67 15.73 15.62 15.69 155,741 +0.13(+0.81%)
Jul 08, 2005 15.41 15.60 15.36 15.57 110,514 +0.21(+1.38%)
Jul 07, 2005 15.19 15.40 15.19 15.35 124,796 -0.03(-0.17%)
Jul 06, 2005 15.45 15.49 15.36 15.38 71,069 -0.13(-0.83%)
Jul 05, 2005 15.41 15.52 15.34 15.51 264,215 +0.10(+0.63%)
Jul 01, 2005 15.45 15.50 15.40 15.41 375,410 +0.01(+0.08%)
Jun 30, 2005 15.48 15.54 15.40 15.40 119,356 -0.13(-0.85%)
Jun 29, 2005 15.59 15.59 15.47 15.53 148,600 -0.02(-0.13%)
Jun 28, 2005 15.41 15.56 15.40 15.55 245,513 +0.20(+1.28%)
Jun 27, 2005 15.39 15.39 15.31 15.36 149,960 -0.02(-0.15%)
Jun 24, 2005 15.53 15.55 15.38 15.38 159,141 -0.21(-1.34%)
Jun 23, 2005 15.79 15.79 15.56 15.59 105,414 -0.18(-1.15%)
Jun 22, 2005 15.79 15.82 15.71 15.77 91,132 -0.04(-0.24%)
Jun 21, 2005 15.82 15.82 15.73 15.81 70,729 +0.01(+0.09%)
Jun 20, 2005 15.81 15.83 15.74 15.79 333,245 -0.11(-0.67%)
Jun 17, 2005 15.89 15.95 15.86 15.90 96,233 +0.10(+0.65%)
Jun 16, 2005 15.80 15.82 15.76 15.80 207,428 +0.04(+0.22%)
Jun 15, 2005 15.81 15.81 15.69 15.76 89,432 +0.01(+0.06%)
Jun 14, 2005 15.72 15.81 15.71 15.75 75,830 +0.01(+0.09%)
Jun 13, 2005 15.69 15.79 15.65 15.74 64,948 +0.02(+0.13%)
Jun 10, 2005 15.69 15.76 15.65 15.72 128,197 +0.02(+0.11%)
Jun 09, 2005 15.72 15.74 15.63 15.70 112,555 -0.03(-0.21%)
Jun 08, 2005 15.82 15.82 15.68 15.73 164,922 -0.02(-0.13%)
Jun 07, 2005 15.72 15.81 15.66 15.75 125,136 +0.09(+0.56%)
Jun 06, 2005 15.64 15.67 15.57 15.67 100,313 -0.01(-0.04%)
Jun 03, 2005 15.78 15.78 15.61 15.67 100,653 -0.11(-0.71%)
Jun 02, 2005 15.72 15.78 15.66 15.78 92,492 +0.04(+0.24%)
Jun 01, 2005 15.59 15.78 15.59 15.74 305,361 +0.09(+0.60%)
May 31, 2005 15.66 15.68 15.62 15.65 94,532 -0.05(-0.30%)
May 27, 2005 15.67 15.73 15.67 15.70 61,888 +0.17(+1.10%)
May 26, 2005 15.73 15.75 15.53 15.53 132,617 -0.13(-0.83%)
May 25, 2005 15.73 15.73 15.60 15.66 107,114 -0.09(-0.54%)
May 24, 2005 15.70 15.76 15.68 15.74 135,338 -0.03(-0.17%)
May 23, 2005 15.79 15.83 15.74 15.77 158,461 -0.00(-0.02%)
May 20, 2005 15.69 15.77 15.69 15.77 94,192 +0.04(+0.26%)
May 19, 2005 15.67 15.75 15.63 15.73 110,174 +0.09(+0.56%)
May 18, 2005 15.50 15.68 15.50 15.64 103,714 +0.19(+1.24%)
May 17, 2005 15.35 15.45 15.29 15.45 64,608 +0.13(+0.84%)
May 16, 2005 15.25 15.37 15.19 15.32 322,363 +0.17(+1.11%)
May 13, 2005 15.25 15.31 15.10 15.15 145,879 -0.12(-0.77%)
May 12, 2005 15.38 15.43 15.27 15.27 122,076 -0.13(-0.84%)
May 11, 2005 15.29 15.40 15.25 15.40 73,449 +0.10(+0.63%)
May 10, 2005 15.38 15.40 15.25 15.30 87,051 -0.09(-0.59%)
May 09, 2005 15.38 15.42 15.31 15.39 94,192 +0.04(+0.27%)
May 06, 2005 15.44 15.44 15.33 15.35 208,448 -0.03(-0.17%)
May 05, 2005 15.42 15.45 15.27 15.38 251,974 -0.04(-0.27%)
May 04, 2005 15.26 15.43 15.26 15.42 303,321 +0.16(+1.04%)
May 03, 2005 15.22 15.32 15.17 15.26 82,631 +0.06(+0.43%)
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.