US Consumer Goods Ishares ETF (NY: IYK )

168.11 USD -1.90 (-1.12%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 53.62 53.64 53.14 53.61 69,600 +0.36(+0.68%)
May 30, 2006 53.99 53.99 53.25 53.25 33,400 -0.88(-1.63%)
May 26, 2006 54.12 54.17 53.92 54.13 127,000 +0.22(+0.41%)
May 25, 2006 53.65 53.91 53.54 53.91 17,200 +0.29(+0.54%)
May 24, 2006 53.08 53.62 52.92 53.62 160,200 +0.48(+0.90%)
May 23, 2006 53.38 53.47 53.14 53.14 48,100 +0.09(+0.17%)
May 22, 2006 52.94 53.20 52.81 53.05 50,500 -0.01(-0.02%)
May 19, 2006 53.00 53.10 52.75 53.06 50,400 +0.06(+0.11%)
May 18, 2006 53.27 53.58 53.00 53.00 48,500 -0.37(-0.69%)
May 17, 2006 53.59 53.82 53.22 53.37 76,100 -0.58(-1.08%)
May 16, 2006 54.05 54.18 53.94 53.95 53,900 -0.01(-0.02%)
May 15, 2006 53.56 53.96 53.41 53.96 40,600 +0.40(+0.75%)
May 12, 2006 53.88 54.06 53.55 53.56 37,700 -0.49(-0.91%)
May 11, 2006 54.70 54.70 53.96 54.05 35,000 -0.62(-1.13%)
May 10, 2006 54.69 54.90 54.62 54.67 33,000 -0.20(-0.36%)
May 09, 2006 54.84 54.87 54.67 54.87 41,000 +0.20(+0.37%)
May 08, 2006 54.54 54.69 54.49 54.67 34,500 +0.22(+0.40%)
May 05, 2006 54.30 54.60 54.20 54.45 24,100 +0.38(+0.70%)
May 04, 2006 54.20 54.21 53.97 54.07 37,300 -0.13(-0.24%)
May 03, 2006 54.24 54.24 53.88 54.20 47,900 -0.25(-0.46%)
May 02, 2006 54.20 54.45 54.05 54.45 47,200 +0.27(+0.50%)
May 01, 2006 54.25 54.58 54.11 54.18 52,400 -0.11(-0.20%)
Apr 28, 2006 54.35 54.42 54.20 54.29 357,500 -0.02(-0.04%)
Apr 27, 2006 54.11 54.50 53.83 54.31 117,500 +0.03(+0.06%)
Apr 26, 2006 53.85 54.43 53.85 54.28 63,500 +0.55(+1.02%)
Apr 25, 2006 53.68 53.94 53.66 53.73 102,900 -0.02(-0.04%)
Apr 24, 2006 53.62 53.85 52.60 53.75 36,600 +0.03(+0.06%)
Apr 21, 2006 53.69 53.93 53.58 53.72 40,900 -0.02(-0.04%)
Apr 20, 2006 53.40 53.84 53.40 53.74 32,300 +0.28(+0.52%)
Apr 19, 2006 53.21 53.50 53.20 53.46 31,100 +0.18(+0.34%)
Apr 18, 2006 52.71 53.38 52.71 53.28 37,300 +0.53(+1.00%)
Apr 17, 2006 53.00 53.05 52.59 52.75 124,900 -0.20(-0.38%)
Apr 13, 2006 53.11 53.15 52.89 52.95 22,100 -0.16(-0.30%)
Apr 12, 2006 53.02 53.15 53.01 53.11 8,100 +0.00(+0.00%)
Apr 11, 2006 53.77 53.77 52.98 53.11 43,100 -0.46(-0.86%)
Apr 10, 2006 53.80 53.80 53.45 53.57 45,700 -0.04(-0.07%)
Apr 07, 2006 53.92 54.21 53.57 53.61 29,000 -0.30(-0.56%)
Apr 06, 2006 54.18 54.18 53.82 53.91 72,000 -0.23(-0.42%)
Apr 05, 2006 53.95 54.19 53.90 54.14 37,000 +0.16(+0.30%)
Apr 04, 2006 53.96 54.12 53.89 53.98 27,000 +0.04(+0.07%)
Apr 03, 2006 53.86 54.26 53.86 53.94 130,100 +0.11(+0.20%)
Mar 31, 2006 54.24 54.24 53.83 53.83 38,200 -0.31(-0.57%)
Mar 30, 2006 54.37 54.49 53.98 54.14 97,100 -0.23(-0.42%)
Mar 29, 2006 54.18 54.42 53.99 54.37 112,700 +0.30(+0.55%)
Mar 28, 2006 54.39 54.49 54.05 54.07 34,500 -0.36(-0.66%)
Mar 27, 2006 54.50 54.60 54.41 54.43 141,100 -0.22(-0.40%)
Mar 24, 2006 54.48 54.68 54.19 54.65 63,400 -0.07(-0.13%)
Mar 23, 2006 54.96 54.96 54.58 54.72 154,100 -0.26(-0.47%)
Mar 22, 2006 54.65 55.05 54.65 54.98 90,200 +0.36(+0.66%)
Mar 21, 2006 55.15 55.15 54.50 54.62 506,500 -0.24(-0.44%)
Mar 20, 2006 54.94 54.94 54.65 54.86 139,100 +0.01(+0.02%)
Mar 17, 2006 54.80 55.00 54.75 54.85 32,100 +0.04(+0.07%)
Mar 16, 2006 54.95 54.95 54.71 54.81 110,100 -0.01(-0.02%)
Mar 15, 2006 54.96 54.96 54.62 54.82 40,200 -0.04(-0.07%)
Mar 14, 2006 54.60 54.90 54.46 54.86 14,100 +0.05(+0.09%)
Mar 13, 2006 54.83 54.99 54.74 54.81 46,100 +0.12(+0.22%)
Mar 10, 2006 54.30 54.75 54.30 54.69 24,000 +0.43(+0.79%)
Mar 09, 2006 54.09 54.48 54.09 54.26 47,700 +0.15(+0.28%)
Mar 08, 2006 53.58 54.19 53.58 54.11 43,400 +0.43(+0.80%)
Mar 07, 2006 53.60 53.83 53.55 53.68 19,800 -0.01(-0.02%)
Mar 06, 2006 53.74 53.87 53.55 53.69 16,800 -0.09(-0.17%)
Mar 03, 2006 53.60 54.04 53.57 53.78 8,400 -0.09(-0.17%)
Mar 02, 2006 53.90 53.94 53.60 53.87 24,600 -0.12(-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.