US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.72 15.82 15.67 15.82 189,745 +0.04(+0.28%)
Sep 29, 2005 15.62 15.77 15.55 15.77 211,848 +0.19(+1.21%)
Sep 28, 2005 15.62 15.66 15.54 15.59 89,092 -0.01(-0.06%)
Sep 27, 2005 15.53 15.64 15.48 15.59 95,212 +0.11(+0.72%)
Sep 26, 2005 15.55 15.61 15.44 15.48 284,618 -0.01(-0.06%)
Sep 23, 2005 15.49 15.55 15.39 15.49 174,443 +0.01(+0.08%)
Sep 22, 2005 15.35 15.53 15.35 15.48 188,725 +0.04(+0.29%)
Sep 21, 2005 15.47 15.53 15.42 15.44 209,808 -0.21(-1.32%)
Sep 20, 2005 15.76 15.80 15.60 15.64 99,633 -0.15(-0.97%)
Sep 19, 2005 15.85 15.91 15.73 15.79 101,333 -0.10(-0.65%)
Sep 16, 2005 15.94 15.96 15.84 15.90 111,875 +0.03(+0.17%)
Sep 15, 2005 15.88 15.88 15.82 15.87 124,796 +0.04(+0.24%)
Sep 14, 2005 15.89 15.92 15.79 15.83 55,767 -0.06(-0.39%)
Sep 13, 2005 15.93 15.99 15.87 15.89 109,494 -0.10(-0.64%)
Sep 12, 2005 16.00 16.05 15.98 16.00 58,147 +0.01(+0.07%)
Sep 09, 2005 15.91 16.02 15.89 15.99 85,011 +0.12(+0.76%)
Sep 08, 2005 15.82 15.92 15.81 15.87 233,611 -0.11(-0.70%)
Sep 07, 2005 15.94 15.98 15.85 15.98 158,461 +0.03(+0.17%)
Sep 06, 2005 15.82 15.95 15.82 15.95 131,937 +0.20(+1.29%)
Sep 02, 2005 15.79 15.86 15.72 15.75 131,257 -0.03(-0.17%)
Sep 01, 2005 15.81 15.87 15.73 15.77 156,761 -0.05(-0.30%)
Aug 31, 2005 15.69 15.82 15.66 15.82 107,794 +0.16(+1.05%)
Aug 30, 2005 15.57 15.72 15.57 15.66 105,754 -0.09(-0.58%)
Aug 29, 2005 15.57 15.76 15.57 15.75 144,179 +0.10(+0.66%)
Aug 26, 2005 15.71 15.72 15.63 15.64 357,048 -0.06(-0.41%)
Aug 25, 2005 15.70 15.76 15.68 15.71 247,213 +0.07(+0.43%)
Aug 24, 2005 15.76 15.84 15.64 15.64 538,632 -0.13(-0.82%)
Aug 23, 2005 15.81 15.82 15.74 15.77 152,680 -0.06(-0.39%)
Aug 22, 2005 15.84 15.89 15.74 15.83 180,904 +0.06(+0.41%)
Aug 19, 2005 15.82 15.83 15.75 15.77 153,360 +0.00(+0.00%)
Aug 18, 2005 15.59 15.81 15.59 15.77 230,551 +0.17(+1.11%)
Aug 17, 2005 15.62 15.65 15.57 15.59 237,352 -0.01(-0.04%)
Aug 16, 2005 15.74 15.75 15.60 15.60 80,930 -0.16(-1.03%)
Aug 15, 2005 15.69 15.79 15.65 15.76 87,051 +0.09(+0.58%)
Aug 12, 2005 15.70 15.72 15.61 15.67 72,769 -0.06(-0.41%)
Aug 11, 2005 15.70 15.76 15.63 15.74 138,738 +0.05(+0.32%)
Aug 10, 2005 15.78 15.84 15.64 15.69 93,172 -0.01(-0.04%)
Aug 09, 2005 15.72 15.74 15.67 15.69 95,892 +0.05(+0.30%)
Aug 08, 2005 15.70 15.75 15.62 15.64 72,769 -0.08(-0.52%)
Aug 05, 2005 15.84 15.84 15.68 15.73 70,729 -0.15(-0.96%)
Aug 04, 2005 15.95 15.95 15.86 15.88 96,913 -0.10(-0.61%)
Aug 03, 2005 15.95 15.99 15.92 15.98 122,076 -0.02(-0.11%)
Aug 02, 2005 15.93 16.01 15.92 15.99 63,928 +0.07(+0.46%)
Aug 01, 2005 15.97 16.02 15.89 15.92 89,092 -0.04(-0.26%)
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%)
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.