US Consumer Goods Ishares ETF (NY: IYK )

144.79 USD -2.06 (-1.40%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 53.45 53.81 53.30 53.79 55,800 +0.15(+0.28%)
Sep 29, 2005 53.10 53.64 52.89 53.64 62,300 +0.64(+1.21%)
Sep 28, 2005 53.10 53.24 52.83 53.00 26,200 -0.03(-0.06%)
Sep 27, 2005 52.80 53.18 52.64 53.03 28,000 +0.38(+0.72%)
Sep 26, 2005 52.89 53.07 52.49 52.65 83,700 -0.03(-0.06%)
Sep 23, 2005 52.68 52.87 52.35 52.68 51,300 +0.04(+0.08%)
Sep 22, 2005 52.20 52.80 52.20 52.64 55,500 +0.15(+0.29%)
Sep 21, 2005 52.60 52.81 52.43 52.49 61,700 -0.70(-1.32%)
Sep 20, 2005 53.58 53.72 53.04 53.19 29,300 -0.52(-0.97%)
Sep 19, 2005 53.90 54.10 53.50 53.71 29,800 -0.35(-0.65%)
Sep 16, 2005 54.20 54.26 53.85 54.06 32,900 +0.09(+0.17%)
Sep 15, 2005 54.00 54.01 53.78 53.97 36,700 +0.13(+0.24%)
Sep 14, 2005 54.05 54.12 53.69 53.84 16,400 -0.21(-0.39%)
Sep 13, 2005 54.18 54.36 53.98 54.05 32,200 -0.35(-0.64%)
Sep 12, 2005 54.40 54.57 54.33 54.40 17,100 +0.04(+0.07%)
Sep 09, 2005 54.09 54.48 54.03 54.36 25,000 +0.41(+0.76%)
Sep 08, 2005 53.80 54.15 53.77 53.95 68,700 -0.38(-0.70%)
Sep 07, 2005 54.20 54.33 53.91 54.33 46,600 +0.09(+0.17%)
Sep 06, 2005 53.78 54.24 53.78 54.24 38,800 +0.69(+1.29%)
Sep 02, 2005 53.71 53.94 53.47 53.55 38,600 -0.09(-0.17%)
Sep 01, 2005 53.75 53.98 53.50 53.64 46,100 -0.16(-0.30%)
Aug 31, 2005 53.37 53.81 53.26 53.80 31,700 +0.56(+1.05%)
Aug 30, 2005 52.96 53.44 52.96 53.24 31,100 -0.31(-0.58%)
Aug 29, 2005 52.95 53.60 52.94 53.55 42,400 +0.35(+0.66%)
Aug 26, 2005 53.42 53.46 53.15 53.20 105,000 -0.22(-0.41%)
Aug 25, 2005 53.40 53.59 53.32 53.42 72,700 +0.23(+0.43%)
Aug 24, 2005 53.58 53.88 53.19 53.19 158,400 -0.44(-0.82%)
Aug 23, 2005 53.77 53.79 53.51 53.63 44,900 -0.21(-0.39%)
Aug 22, 2005 53.85 54.03 53.51 53.84 53,200 +0.22(+0.41%)
Aug 19, 2005 53.80 53.83 53.57 53.62 45,100 +0.00(+0.00%)
Aug 18, 2005 53.00 53.76 53.00 53.62 67,800 +0.59(+1.11%)
Aug 17, 2005 53.13 53.21 52.94 53.03 69,800 -0.02(-0.04%)
Aug 16, 2005 53.53 53.56 53.05 53.05 23,800 -0.55(-1.03%)
Aug 15, 2005 53.34 53.68 53.22 53.60 25,600 +0.31(+0.58%)
Aug 12, 2005 53.39 53.46 53.08 53.29 21,400 -0.22(-0.41%)
Aug 11, 2005 53.40 53.59 53.16 53.51 40,800 +0.17(+0.32%)
Aug 10, 2005 53.65 53.86 53.18 53.34 27,400 -0.02(-0.04%)
Aug 09, 2005 53.45 53.52 53.27 53.36 28,200 +0.16(+0.30%)
Aug 08, 2005 53.40 53.55 53.12 53.20 21,400 -0.28(-0.52%)
Aug 05, 2005 53.85 53.85 53.32 53.48 20,800 -0.52(-0.96%)
Aug 04, 2005 54.25 54.25 53.92 54.00 28,500 -0.33(-0.61%)
Aug 03, 2005 54.24 54.39 54.12 54.33 35,900 -0.06(-0.11%)
Aug 02, 2005 54.17 54.44 54.12 54.39 18,800 +0.25(+0.46%)
Aug 01, 2005 54.30 54.49 54.02 54.14 26,200 -0.14(-0.26%)
Jul 29, 2005 54.70 54.73 54.28 54.28 29,300 -0.33(-0.60%)
Jul 28, 2005 54.21 54.75 54.19 54.61 28,000 +0.48(+0.89%)
Jul 27, 2005 54.20 54.21 53.93 54.13 44,100 +0.12(+0.22%)
Jul 26, 2005 54.15 54.29 53.94 54.01 44,500 -0.05(-0.09%)
Jul 25, 2005 54.40 54.43 53.91 54.06 15,900 -0.22(-0.41%)
Jul 22, 2005 53.90 54.33 53.90 54.28 23,200 +0.25(+0.46%)
Jul 21, 2005 54.10 54.39 53.95 54.03 30,000 -0.24(-0.44%)
Jul 20, 2005 54.04 54.38 53.77 54.27 58,300 +0.03(+0.06%)
Jul 19, 2005 54.20 54.24 53.88 54.24 42,500 +0.23(+0.43%)
Jul 18, 2005 54.20 54.20 54.00 54.01 23,700 -0.13(-0.24%)
Jul 15, 2005 53.80 54.19 53.80 54.14 31,600 +0.01(+0.02%)
Jul 14, 2005 54.00 54.29 53.90 54.13 32,200 +0.34(+0.63%)
Jul 13, 2005 53.50 53.84 53.50 53.79 20,400 +0.32(+0.60%)
Jul 12, 2005 53.65 53.70 53.43 53.47 34,100 +0.11(+0.21%)
Jul 11, 2005 53.30 53.50 53.13 53.36 45,800 +0.43(+0.81%)
Jul 08, 2005 52.40 53.06 52.22 52.93 32,500 +0.72(+1.38%)
Jul 07, 2005 51.65 52.36 51.65 52.21 36,700 -0.09(-0.17%)
Jul 06, 2005 52.55 52.69 52.22 52.30 20,900 -0.44(-0.83%)
Jul 05, 2005 52.40 52.77 52.17 52.74 77,700 +0.33(+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.