US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 39.27 39.33 39.16 39.25 37,696 -0.12(-0.30%)
May 27, 2005 39.31 39.45 39.29 39.37 24,678 +0.43(+1.10%)
May 26, 2005 39.44 39.49 38.94 38.94 52,883 -0.32(-0.83%)
May 25, 2005 39.45 39.45 39.13 39.26 42,713 -0.21(-0.54%)
May 24, 2005 39.38 39.52 39.31 39.48 53,968 -0.07(-0.17%)
May 23, 2005 39.60 39.71 39.47 39.54 63,188 -0.01(-0.02%)
May 20, 2005 39.34 39.56 39.34 39.55 37,560 +0.10(+0.26%)
May 19, 2005 39.31 39.51 39.20 39.45 43,933 +0.22(+0.56%)
May 18, 2005 38.86 39.33 38.86 39.23 41,357 +0.48(+1.24%)
May 17, 2005 38.50 38.75 38.35 38.75 25,763 +0.32(+0.84%)
May 16, 2005 38.24 38.53 38.10 38.42 128,547 +0.42(+1.11%)
May 13, 2005 38.24 38.39 37.87 38.00 58,171 -0.29(-0.77%)
May 12, 2005 38.57 38.70 38.30 38.30 48,679 -0.32(-0.84%)
May 11, 2005 38.35 38.62 38.25 38.62 29,289 +0.24(+0.63%)
May 10, 2005 38.57 38.61 38.25 38.38 34,713 -0.23(-0.59%)
May 09, 2005 38.57 38.68 38.39 38.61 37,560 +0.10(+0.27%)
May 06, 2005 38.72 38.72 38.44 38.50 83,121 -0.07(-0.17%)
May 05, 2005 38.68 38.75 38.30 38.57 100,478 -0.10(-0.27%)
May 04, 2005 38.27 38.70 38.27 38.67 120,953 +0.40(+1.04%)
May 03, 2005 38.16 38.41 38.05 38.27 32,950 +0.16(+0.43%)
May 02, 2005 37.98 38.11 37.91 38.11 66,578 +0.24(+0.62%)
Apr 29, 2005 37.91 37.91 37.39 37.88 108,478 +0.11(+0.29%)
Apr 28, 2005 37.83 38.05 37.69 37.77 73,223 -0.25(-0.66%)
Apr 27, 2005 37.87 38.08 37.51 38.02 101,834 +0.04(+0.10%)
Apr 26, 2005 38.20 38.27 37.98 37.98 122,580 -0.27(-0.71%)
Apr 25, 2005 37.94 38.25 37.92 38.25 47,188 +0.35(+0.93%)
Apr 22, 2005 38.13 38.13 37.61 37.90 40,679 -0.31(-0.81%)
Apr 21, 2005 37.80 38.21 37.71 38.21 106,173 +0.83(+2.23%)
Apr 20, 2005 37.91 38.13 37.38 37.38 115,936 -0.69(-1.80%)
Apr 19, 2005 37.98 38.06 37.80 38.06 115,936 +0.32(+0.84%)
Apr 18, 2005 37.87 37.88 37.59 37.74 127,055 -0.14(-0.37%)
Apr 15, 2005 38.27 38.47 37.77 37.88 62,781 -0.48(-1.25%)
Apr 14, 2005 38.75 38.75 38.36 38.36 113,360 -0.30(-0.78%)
Apr 13, 2005 39.01 39.01 38.58 38.67 170,311 -0.49(-1.24%)
Apr 12, 2005 38.72 39.17 38.53 39.15 55,459 +0.38(+0.97%)
Apr 11, 2005 38.90 39.01 38.75 38.78 66,443 -0.13(-0.32%)
Apr 08, 2005 39.09 39.09 38.80 38.90 77,562 -0.04(-0.09%)
Apr 07, 2005 38.79 39.03 38.69 38.94 57,222 +0.23(+0.59%)
Apr 06, 2005 38.94 38.94 38.61 38.71 44,883 -0.10(-0.25%)
Apr 05, 2005 38.72 38.86 38.62 38.81 39,323 +0.23(+0.59%)
Apr 04, 2005 38.50 38.71 38.36 38.58 27,662 +0.17(+0.44%)
Apr 01, 2005 38.90 38.97 38.34 38.41 484,899 -0.27(-0.71%)
Mar 31, 2005 38.86 38.86 38.61 38.68 48,272 -0.10(-0.27%)
Mar 30, 2005 38.27 38.78 38.27 38.78 43,798 +0.62(+1.62%)
Mar 29, 2005 38.39 38.56 38.13 38.16 18,712 -0.32(-0.84%)
Mar 28, 2005 38.35 38.57 38.33 38.49 40,543 +0.15(+0.38%)
Mar 24, 2005 38.35 38.55 38.34 38.34 45,967 -0.10(-0.25%)
Mar 23, 2005 38.31 38.58 38.27 38.44 45,696 +0.00(+0.00%)
Mar 22, 2005 38.61 38.83 38.35 38.44 54,374 -0.38(-0.99%)
Mar 21, 2005 38.83 38.86 38.61 38.82 38,916 -0.08(-0.21%)
Mar 18, 2005 38.94 39.12 38.73 38.90 29,424 -0.07(-0.19%)
Mar 17, 2005 38.98 39.15 38.86 38.98 37,153 -0.11(-0.28%)
Mar 16, 2005 39.27 39.35 38.98 39.09 42,713 -0.40(-1.01%)
Mar 15, 2005 39.79 39.79 39.48 39.48 25,085 -0.18(-0.45%)
Mar 14, 2005 39.49 39.66 39.45 39.66 40,543 +0.20(+0.50%)
Mar 11, 2005 39.57 39.78 39.40 39.46 40,815 -0.07(-0.19%)
Mar 10, 2005 39.68 39.82 39.48 39.54 31,051 +0.01(+0.04%)
Mar 09, 2005 39.75 39.90 39.40 39.52 68,612 -0.32(-0.80%)
Mar 08, 2005 40.12 40.15 39.82 39.84 80,274 -0.28(-0.70%)
Mar 07, 2005 40.19 40.24 40.07 40.12 54,646 -0.07(-0.17%)
Mar 04, 2005 40.16 40.24 40.06 40.18 623,751 +0.19(+0.48%)
Mar 03, 2005 39.90 40.08 39.76 39.99 31,729 +0.10(+0.24%)
Mar 02, 2005 40.01 40.10 39.75 39.90 28,068 -0.21(-0.51%)
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.