US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 16.03 15.99 15.83 15.84 92,832 -0.19(-1.19%)
Feb 27, 2006 15.99 16.06 15.99 16.03 88,071 +0.05(+0.29%)
Feb 24, 2006 15.97 16.01 15.93 15.99 82,971 -0.01(-0.04%)
Feb 23, 2006 16.03 16.07 15.98 15.99 94,872 -0.05(-0.29%)
Feb 22, 2006 15.89 16.04 15.89 16.04 81,271 +0.19(+1.21%)
Feb 21, 2006 15.91 15.93 15.83 15.85 75,830 -0.03(-0.17%)
Feb 17, 2006 15.85 15.92 15.85 15.87 117,655 +0.01(+0.04%)
Feb 16, 2006 15.79 15.87 15.77 15.87 143,159 +0.09(+0.58%)
Feb 15, 2006 15.67 15.79 15.67 15.78 108,474 +0.07(+0.45%)
Feb 14, 2006 15.59 15.72 15.54 15.71 329,844 +0.15(+0.96%)
Feb 13, 2006 15.59 15.59 15.52 15.56 264,895 -0.06(-0.38%)
Feb 10, 2006 15.62 15.65 15.54 15.62 66,989 +0.00(+0.00%)
Feb 09, 2006 15.60 15.70 15.60 15.62 289,719 +0.02(+0.11%)
Feb 08, 2006 15.56 15.61 15.49 15.60 149,960 +0.09(+0.61%)
Feb 07, 2006 15.60 15.62 15.48 15.50 1,635,961 -0.11(-0.70%)
Feb 06, 2006 15.68 15.68 15.59 15.61 105,414 -0.04(-0.26%)
Feb 03, 2006 15.63 15.73 15.62 15.65 135,338 -0.09(-0.56%)
Feb 02, 2006 15.79 15.87 15.71 15.74 271,356 -0.08(-0.50%)
Feb 01, 2006 15.77 15.86 15.73 15.82 157,441 +0.04(+0.24%)
Jan 31, 2006 15.84 15.84 15.75 15.78 68,689 -0.06(-0.39%)
Jan 30, 2006 15.94 15.95 15.84 15.84 71,749 -0.11(-0.70%)
Jan 27, 2006 15.81 15.97 15.76 15.96 167,642 +0.16(+0.99%)
Jan 26, 2006 15.79 15.83 15.75 15.80 127,517 +0.08(+0.49%)
Jan 25, 2006 15.78 15.78 15.69 15.72 142,139 -0.02(-0.15%)
Jan 24, 2006 15.72 15.77 15.66 15.75 204,707 +0.10(+0.62%)
Jan 23, 2006 15.62 15.72 15.62 15.65 1,112,290 +0.01(+0.06%)
Jan 20, 2006 15.82 15.82 15.60 15.64 9,858,275 -0.22(-1.37%)
Jan 19, 2006 15.85 15.89 15.79 15.86 447,840 +0.01(+0.06%)
Jan 18, 2006 15.80 15.92 15.78 15.85 226,810 +0.00(+0.00%)
Jan 17, 2006 15.90 15.90 15.82 15.85 165,602 -0.12(-0.77%)
Jan 13, 2006 15.98 16.02 15.94 15.97 140,098 +0.02(+0.11%)
Jan 12, 2006 16.03 16.04 15.94 15.96 112,895 -0.12(-0.75%)
Jan 11, 2006 16.06 16.10 16.02 16.08 136,358 +0.03(+0.16%)
Jan 10, 2006 16.02 16.07 16.01 16.05 119,696 -0.01(-0.04%)
Jan 09, 2006 15.96 16.10 15.94 16.06 162,201 +0.13(+0.81%)
Jan 06, 2006 15.88 15.96 15.84 15.93 280,197 +0.07(+0.45%)
Jan 05, 2006 15.85 15.92 15.84 15.86 235,991 -0.02(-0.15%)
Jan 04, 2006 15.80 15.88 15.80 15.88 113,575 +0.10(+0.65%)
Jan 03, 2006 15.67 15.80 15.59 15.78 1,779,801 +0.11(+0.73%)
Dec 30, 2005 15.74 15.74 15.66 15.66 210,148 -0.08(-0.49%)
Dec 29, 2005 15.76 15.81 15.73 15.74 175,803 -0.04(-0.22%)
Dec 28, 2005 15.76 15.82 15.76 15.77 78,890 +0.01(+0.09%)
Dec 27, 2005 15.86 15.89 15.74 15.76 253,334 -0.09(-0.54%)
Dec 23, 2005 15.88 15.88 15.83 15.84 96,573 +0.01(+0.06%)
Dec 22, 2005 15.85 15.85 15.79 15.84 242,452 -0.04(-0.26%)
Dec 21, 2005 15.87 15.93 15.84 15.88 164,922 +0.06(+0.39%)
Dec 20, 2005 15.89 15.90 15.80 15.82 80,250 -0.08(-0.50%)
Dec 19, 2005 15.92 15.98 15.87 15.89 81,611 -0.06(-0.41%)
Dec 16, 2005 16.06 16.08 15.96 15.96 215,589 +0.00(+0.02%)
Dec 15, 2005 15.93 16.00 15.92 15.96 206,407 +0.02(+0.11%)
Dec 14, 2005 15.85 16.00 15.85 15.94 119,016 +0.12(+0.75%)
Dec 13, 2005 15.71 15.86 15.71 15.82 104,054 +0.16(+1.00%)
Dec 12, 2005 15.70 15.73 15.63 15.67 177,844 +0.01(+0.09%)
Dec 09, 2005 15.62 15.69 15.61 15.65 216,269 +0.03(+0.21%)
Dec 08, 2005 15.64 15.73 15.59 15.62 65,968 -0.01(-0.06%)
Dec 07, 2005 15.75 15.75 15.59 15.63 65,968 -0.10(-0.62%)
Dec 06, 2005 15.78 15.82 15.72 15.72 401,934 -0.01(-0.07%)
Dec 05, 2005 15.78 15.78 15.70 15.74 144,859 -0.06(-0.41%)
Dec 02, 2005 15.76 15.83 15.76 15.80 217,629 -0.01(-0.04%)
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.