US Consumer Goods Ishares ETF (NY: IYK )

67.72 +0.18 (+0.27%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 39.80 39.81 39.47 39.62 65,365 -0.23(-0.57%)
Feb 25, 2005 39.54 39.86 39.40 39.85 51,474 +0.29(+0.74%)
Feb 24, 2005 39.21 39.55 39.05 39.55 34,316 +0.29(+0.75%)
Feb 23, 2005 38.99 39.27 38.91 39.26 83,204 +0.37(+0.96%)
Feb 22, 2005 39.40 39.51 38.88 38.88 47,798 -0.69(-1.74%)
Feb 18, 2005 39.73 39.73 39.51 39.57 60,190 -0.15(-0.39%)
Feb 17, 2005 39.95 39.95 39.65 39.73 85,655 -0.14(-0.35%)
Feb 16, 2005 39.80 40.01 39.18 39.87 51,338 -0.06(-0.15%)
Feb 15, 2005 39.91 39.96 39.74 39.93 55,424 +0.07(+0.17%)
Feb 14, 2005 39.84 39.89 39.72 39.86 48,479 +0.13(+0.33%)
Feb 11, 2005 39.65 39.87 39.42 39.73 87,834 +0.05(+0.13%)
Feb 10, 2005 39.51 39.71 39.43 39.68 44,393 +0.18(+0.45%)
Feb 09, 2005 40.02 40.02 39.50 39.50 45,755 -0.49(-1.23%)
Feb 08, 2005 40.09 40.09 39.83 39.99 46,844 -0.01(-0.04%)
Feb 07, 2005 40.17 40.20 39.90 40.01 114,524 -0.07(-0.16%)
Feb 04, 2005 39.65 40.07 39.60 40.07 79,663 +0.46(+1.15%)
Feb 03, 2005 39.65 39.67 39.46 39.62 146,118 -0.09(-0.22%)
Feb 02, 2005 39.54 39.71 39.43 39.71 136,040 +0.26(+0.67%)
Feb 01, 2005 39.36 39.44 39.16 39.44 259,553 +0.10(+0.24%)
Jan 31, 2005 39.40 39.40 39.10 39.35 39,491 +0.33(+0.85%)
Jan 28, 2005 39.10 39.10 38.75 39.02 83,748 +0.00(+0.00%)
Jan 27, 2005 38.77 39.04 38.76 39.02 41,806 +0.29(+0.74%)
Jan 26, 2005 38.77 38.88 38.66 38.73 61,552 +0.10(+0.27%)
Jan 25, 2005 38.59 38.84 38.59 38.63 38,265 +0.11(+0.29%)
Jan 24, 2005 38.77 38.83 38.52 38.52 45,346 -0.22(-0.57%)
Jan 21, 2005 39.10 39.10 38.66 38.74 223,739 -0.31(-0.79%)
Jan 20, 2005 39.03 39.19 38.97 39.04 89,604 -0.21(-0.54%)
Jan 19, 2005 39.36 39.46 39.26 39.26 36,495 -0.02(-0.06%)
Jan 18, 2005 38.88 39.28 38.70 39.28 93,008 +0.41(+1.06%)
Jan 14, 2005 38.71 38.96 38.66 38.87 64,547 +0.37(+0.95%)
Jan 13, 2005 38.88 38.88 38.50 38.50 22,741 -0.33(-0.85%)
Jan 12, 2005 38.77 38.83 38.44 38.83 55,832 +0.02(+0.06%)
Jan 11, 2005 38.91 38.91 38.64 38.81 51,066 -0.13(-0.34%)
Jan 10, 2005 38.52 39.13 38.52 38.94 406,761 +0.38(+0.99%)
Jan 07, 2005 38.55 38.62 38.30 38.56 41,670 +0.07(+0.19%)
Jan 06, 2005 38.41 38.57 38.20 38.49 38,265 +0.23(+0.61%)
Jan 05, 2005 38.52 38.66 38.25 38.25 32,818 -0.23(-0.59%)
Jan 04, 2005 38.99 39.02 38.42 38.48 48,615 -0.35(-0.89%)
Jan 03, 2005 39.36 39.36 38.82 38.82 298,772 -0.33(-0.84%)
Dec 31, 2004 39.32 39.40 39.15 39.15 27,371 -0.12(-0.32%)
Dec 30, 2004 39.09 39.35 39.09 39.28 20,835 +0.12(+0.32%)
Dec 29, 2004 39.25 39.25 39.02 39.15 44,529 -0.10(-0.26%)
Dec 28, 2004 38.99 39.26 38.99 39.26 48,887 +0.38(+0.98%)
Dec 27, 2004 39.02 39.09 38.84 38.88 18,928 -0.15(-0.38%)
Dec 23, 2004 39.10 39.10 38.92 39.02 45,074 -0.12(-0.32%)
Dec 22, 2004 39.02 39.20 38.93 39.15 32,954 +0.17(+0.43%)
Dec 21, 2004 38.82 38.98 38.68 38.98 87,153 +0.35(+0.89%)
Dec 20, 2004 38.70 38.92 38.57 38.63 43,849 -0.16(-0.42%)
Dec 17, 2004 38.92 38.99 38.67 38.80 41,806 -0.12(-0.32%)
Dec 16, 2004 39.02 39.09 38.79 38.92 26,418 -0.23(-0.58%)
Dec 15, 2004 38.99 39.15 38.74 39.15 43,576 +0.11(+0.28%)
Dec 14, 2004 38.77 39.11 38.74 39.04 34,044 +0.32(+0.83%)
Dec 13, 2004 38.70 38.76 38.41 38.71 48,206 +0.15(+0.38%)
Dec 10, 2004 38.48 38.69 38.35 38.57 37,176 -0.03(-0.08%)
Dec 09, 2004 38.19 38.60 37.82 38.60 78,165 +0.52(+1.37%)
Dec 08, 2004 37.97 38.11 37.80 38.08 28,733 +0.15(+0.39%)
Dec 07, 2004 38.15 38.18 37.82 37.93 50,794 -0.23(-0.62%)
Dec 06, 2004 38.37 38.37 38.05 38.16 46,300 -0.10(-0.27%)
Dec 03, 2004 38.25 38.51 38.25 38.27 51,338 -0.17(-0.44%)
Dec 02, 2004 37.89 38.44 37.89 38.44 30,912 +0.52(+1.38%)
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.