US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 40.00 40.03 39.84 39.87 18,387 -0.23(-0.59%)
Jul 28, 2006 39.86 40.17 39.86 40.10 33,506 +0.42(+1.05%)
Jul 27, 2006 40.09 40.09 39.66 39.68 26,696 -0.23(-0.59%)
Jul 26, 2006 39.92 40.03 39.76 39.92 58,023 +0.01(+0.04%)
Jul 25, 2006 39.57 40.01 39.52 39.90 118,090 +0.27(+0.69%)
Jul 24, 2006 39.28 39.66 39.28 39.63 40,589 +0.39(+0.99%)
Jul 21, 2006 39.22 39.32 39.16 39.24 48,080 -0.01(-0.04%)
Jul 20, 2006 39.43 39.51 39.26 39.26 17,843 -0.20(-0.50%)
Jul 19, 2006 39.06 39.56 39.06 39.45 59,385 +0.47(+1.21%)
Jul 18, 2006 38.85 38.99 38.63 38.98 83,222 +0.12(+0.32%)
Jul 17, 2006 38.78 38.96 38.78 38.86 55,708 +0.03(+0.08%)
Jul 14, 2006 38.98 39.08 38.57 38.83 35,141 -0.31(-0.79%)
Jul 13, 2006 39.40 39.40 39.07 39.14 45,629 -0.33(-0.84%)
Jul 12, 2006 39.79 39.79 39.40 39.47 102,971 -0.34(-0.87%)
Jul 11, 2006 39.54 39.85 39.54 39.81 73,006 +0.18(+0.44%)
Jul 10, 2006 39.56 39.82 39.56 39.64 38,410 +0.19(+0.48%)
Jul 07, 2006 39.50 39.61 39.42 39.45 97,387 -0.12(-0.30%)
Jul 06, 2006 39.13 39.79 39.10 39.56 378,380 +0.43(+1.11%)
Jul 05, 2006 39.19 39.19 38.99 39.13 110,735 -0.26(-0.67%)
Jul 03, 2006 39.22 39.40 39.22 39.40 184,968 +0.15(+0.37%)
Jun 30, 2006 39.42 39.45 39.23 39.25 39,091 -0.01(-0.04%)
Jun 29, 2006 38.73 39.26 38.71 39.26 27,922 +0.73(+1.91%)
Jun 28, 2006 38.57 38.57 38.38 38.53 26,696 -0.01(-0.02%)
Jun 27, 2006 38.76 38.79 38.47 38.54 31,599 -0.31(-0.79%)
Jun 26, 2006 38.63 38.85 38.59 38.85 14,437 +0.20(+0.51%)
Jun 23, 2006 38.62 38.83 38.56 38.65 11,305 -0.07(-0.17%)
Jun 22, 2006 38.96 38.96 38.57 38.71 48,080 -0.24(-0.62%)
Jun 21, 2006 38.74 39.04 38.68 38.96 56,934 +0.31(+0.80%)
Jun 20, 2006 38.62 38.85 38.62 38.65 22,337 +0.04(+0.11%)
Jun 19, 2006 38.87 38.98 38.49 38.60 16,889 -0.21(-0.53%)
Jun 16, 2006 38.78 38.87 38.66 38.81 24,244 +0.11(+0.28%)
Jun 15, 2006 38.32 38.82 38.32 38.70 21,248 +0.39(+1.02%)
Jun 14, 2006 38.18 38.36 38.07 38.31 78,046 +0.08(+0.21%)
Jun 13, 2006 38.54 38.72 38.21 38.23 54,891 -0.35(-0.91%)
Jun 12, 2006 38.82 38.94 38.54 38.58 17,979 -0.25(-0.64%)
Jun 09, 2006 38.89 39.01 38.74 38.83 32,417 +0.04(+0.11%)
Jun 08, 2006 38.54 38.85 38.29 38.79 176,250 +0.04(+0.09%)
Jun 07, 2006 39.23 39.23 38.68 38.75 146,557 -0.01(-0.02%)
Jun 06, 2006 38.76 38.84 38.52 38.76 81,723 -0.11(-0.28%)
Jun 05, 2006 39.26 39.31 38.79 38.87 31,327 -0.57(-1.45%)
Jun 02, 2006 39.54 39.56 39.31 39.44 40,317 -0.20(-0.50%)
Jun 01, 2006 39.46 39.65 39.32 39.64 80,225 +0.28(+0.71%)
May 31, 2006 39.37 39.38 39.01 39.36 94,799 +0.26(+0.68%)
May 30, 2006 39.64 39.64 39.10 39.10 45,492 -0.65(-1.63%)
May 26, 2006 39.73 39.77 39.59 39.74 172,981 +0.16(+0.41%)
May 25, 2006 39.39 39.58 39.31 39.58 23,427 +0.21(+0.54%)
May 24, 2006 38.97 39.37 38.85 39.37 218,202 +0.35(+0.90%)
May 23, 2006 39.19 39.26 39.01 39.01 65,515 +0.07(+0.17%)
May 22, 2006 38.87 39.06 38.77 38.95 68,784 -0.01(-0.02%)
May 19, 2006 38.91 38.98 38.73 38.96 68,647 +0.04(+0.11%)
May 18, 2006 39.11 39.34 38.91 38.91 66,060 -0.27(-0.69%)
May 17, 2006 39.34 39.51 39.07 39.18 103,652 -0.43(-1.08%)
May 16, 2006 39.68 39.78 39.60 39.61 73,415 -0.01(-0.02%)
May 15, 2006 39.32 39.62 39.21 39.62 55,299 +0.29(+0.75%)
May 12, 2006 39.56 39.69 39.32 39.32 51,349 -0.36(-0.91%)
May 11, 2006 40.16 40.16 39.62 39.68 47,672 -0.46(-1.13%)
May 10, 2006 40.15 40.31 40.10 40.14 44,948 -0.15(-0.36%)
May 09, 2006 40.26 40.28 40.14 40.28 55,844 +0.15(+0.37%)
May 08, 2006 40.04 40.15 40.01 40.14 46,991 +0.16(+0.40%)
May 05, 2006 39.87 40.09 39.79 39.98 32,825 +0.28(+0.70%)
May 04, 2006 39.79 39.80 39.62 39.70 50,804 -0.10(-0.24%)
May 03, 2006 39.82 39.82 39.56 39.79 65,242 -0.18(-0.46%)
May 02, 2006 39.79 39.98 39.68 39.98 64,289 +0.20(+0.50%)
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.