US Consumer Goods Ishares ETF (NY: IYK )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 39.53 39.55 39.18 39.53 94,396 +0.27(+0.68%)
May 30, 2006 39.81 39.81 39.26 39.26 45,299 -0.65(-1.63%)
May 26, 2006 39.90 39.94 39.76 39.91 172,246 +0.16(+0.41%)
May 25, 2006 39.56 39.75 39.48 39.75 23,327 +0.21(+0.54%)
May 24, 2006 39.14 39.53 39.02 39.53 217,274 +0.35(+0.90%)
May 23, 2006 39.36 39.42 39.18 39.18 65,236 +0.07(+0.17%)
May 22, 2006 39.03 39.23 38.94 39.11 68,491 -0.01(-0.02%)
May 19, 2006 39.08 39.15 38.89 39.12 68,356 +0.04(+0.11%)
May 18, 2006 39.28 39.51 39.08 39.08 65,779 -0.27(-0.69%)
May 17, 2006 39.51 39.68 39.24 39.35 103,212 -0.43(-1.08%)
May 16, 2006 39.85 39.95 39.77 39.78 73,103 -0.01(-0.02%)
May 15, 2006 39.49 39.79 39.38 39.79 55,064 +0.29(+0.75%)
May 12, 2006 39.73 39.86 39.48 39.49 51,131 -0.36(-0.91%)
May 11, 2006 40.33 40.33 39.79 39.85 47,469 -0.46(-1.13%)
May 10, 2006 40.32 40.48 40.27 40.31 44,756 -0.15(-0.36%)
May 09, 2006 40.43 40.46 40.31 40.46 55,607 +0.15(+0.37%)
May 08, 2006 40.21 40.32 40.18 40.31 46,791 +0.16(+0.40%)
May 05, 2006 40.04 40.26 39.96 40.15 32,686 +0.28(+0.70%)
May 04, 2006 39.96 39.97 39.79 39.87 50,588 -0.10(-0.24%)
May 03, 2006 39.99 39.99 39.73 39.96 64,965 -0.18(-0.46%)
May 02, 2006 39.96 40.15 39.85 40.15 64,016 +0.20(+0.50%)
May 01, 2006 40.00 40.24 39.90 39.95 71,068 -0.08(-0.20%)
Apr 28, 2006 40.07 40.12 39.96 40.03 484,867 -0.01(-0.04%)
Apr 27, 2006 39.90 40.18 39.69 40.04 159,361 +0.02(+0.06%)
Apr 26, 2006 39.70 40.13 39.70 40.02 86,123 +0.41(+1.02%)
Apr 25, 2006 39.58 39.77 39.56 39.62 139,560 -0.01(-0.04%)
Apr 24, 2006 39.53 39.70 38.78 39.63 49,639 +0.02(+0.06%)
Apr 21, 2006 39.59 39.76 39.51 39.61 55,471 -0.01(-0.04%)
Apr 20, 2006 39.37 39.70 39.37 39.62 43,807 +0.21(+0.52%)
Apr 19, 2006 39.23 39.45 39.23 39.42 42,180 +0.13(+0.34%)
Apr 18, 2006 38.86 39.36 38.86 39.28 50,588 +0.39(+1.00%)
Apr 17, 2006 39.08 39.11 38.78 38.89 169,398 -0.15(-0.38%)
Apr 13, 2006 39.16 39.19 39.00 39.04 29,973 -0.12(-0.30%)
Apr 12, 2006 39.09 39.19 39.09 39.16 10,985 +0.00(+0.00%)
Apr 11, 2006 39.65 39.65 39.06 39.16 58,455 -0.34(-0.86%)
Apr 10, 2006 39.67 39.67 39.41 39.50 61,981 -0.03(-0.07%)
Apr 07, 2006 39.76 39.97 39.50 39.53 39,331 -0.22(-0.56%)
Apr 06, 2006 39.95 39.95 39.68 39.75 97,651 -0.17(-0.42%)
Apr 05, 2006 39.78 39.96 39.74 39.92 50,182 +0.12(+0.30%)
Apr 04, 2006 39.79 39.90 39.73 39.80 36,619 +0.03(+0.07%)
Apr 03, 2006 39.71 40.01 39.71 39.77 176,450 +0.08(+0.20%)
Mar 31, 2006 39.99 39.99 39.69 39.69 51,809 -0.23(-0.57%)
Mar 30, 2006 40.09 40.18 39.80 39.92 131,693 -0.17(-0.42%)
Mar 29, 2006 39.95 40.12 39.81 40.09 152,851 +0.22(+0.55%)
Mar 28, 2006 40.10 40.18 39.85 39.87 46,791 -0.27(-0.66%)
Mar 27, 2006 40.18 40.26 40.12 40.13 191,369 -0.16(-0.40%)
Mar 24, 2006 40.17 40.32 39.96 40.29 85,987 -0.05(-0.13%)
Mar 23, 2006 40.52 40.52 40.24 40.35 209,001 -0.19(-0.47%)
Mar 22, 2006 40.29 40.59 40.29 40.54 122,335 +0.27(+0.66%)
Mar 21, 2006 40.66 40.66 40.18 40.27 686,951 -0.18(-0.44%)
Mar 20, 2006 40.51 40.51 40.29 40.45 188,657 +0.01(+0.02%)
Mar 17, 2006 40.40 40.55 40.37 40.44 43,536 +0.03(+0.07%)
Mar 16, 2006 40.52 40.52 40.34 40.41 149,325 -0.01(-0.02%)
Mar 15, 2006 40.52 40.52 40.27 40.42 54,522 -0.03(-0.07%)
Mar 14, 2006 40.26 40.48 40.15 40.45 19,123 +0.04(+0.09%)
Mar 13, 2006 40.43 40.55 40.36 40.41 62,524 +0.09(+0.22%)
Mar 10, 2006 40.04 40.37 40.04 40.32 32,550 +0.32(+0.79%)
Mar 09, 2006 39.88 40.17 39.88 40.01 64,694 +0.11(+0.28%)
Mar 08, 2006 39.51 39.96 39.51 39.90 58,862 +0.32(+0.80%)
Mar 07, 2006 39.52 39.69 39.48 39.58 26,854 -0.01(-0.02%)
Mar 06, 2006 39.62 39.72 39.48 39.59 22,785 -0.07(-0.17%)
Mar 03, 2006 39.52 39.84 39.50 39.65 11,392 -0.07(-0.17%)
Mar 02, 2006 39.74 39.77 39.52 39.72 33,364 -0.09(-0.22%)
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.