US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 40.04 39.93 39.52 39.56 37,176 -0.48(-1.19%)
Feb 27, 2006 39.93 40.11 39.93 40.04 35,269 +0.12(+0.29%)
Feb 24, 2006 39.87 39.98 39.77 39.92 33,227 -0.01(-0.04%)
Feb 23, 2006 40.03 40.14 39.90 39.93 37,993 -0.12(-0.29%)
Feb 22, 2006 39.68 40.05 39.68 40.05 32,546 +0.48(+1.21%)
Feb 21, 2006 39.73 39.79 39.52 39.57 30,367 -0.07(-0.17%)
Feb 17, 2006 39.58 39.74 39.58 39.64 47,117 +0.01(+0.04%)
Feb 16, 2006 39.43 39.62 39.38 39.62 57,330 +0.23(+0.58%)
Feb 15, 2006 39.14 39.43 39.13 39.40 43,440 +0.18(+0.45%)
Feb 14, 2006 38.93 39.24 38.80 39.22 132,091 +0.37(+0.96%)
Feb 13, 2006 38.92 38.94 38.76 38.85 106,082 -0.15(-0.38%)
Feb 10, 2006 38.99 39.07 38.81 38.99 26,826 +0.00(+0.00%)
Feb 09, 2006 38.95 39.21 38.95 38.99 116,022 +0.04(+0.11%)
Feb 08, 2006 38.85 38.98 38.69 38.95 60,054 +0.23(+0.61%)
Feb 07, 2006 38.96 38.99 38.66 38.71 655,148 -0.27(-0.70%)
Feb 06, 2006 39.15 39.15 38.93 38.99 42,214 -0.10(-0.26%)
Feb 03, 2006 39.03 39.29 39.00 39.09 54,198 -0.22(-0.56%)
Feb 02, 2006 39.43 39.62 39.24 39.31 108,669 -0.20(-0.50%)
Feb 01, 2006 39.38 39.60 39.29 39.51 63,050 +0.10(+0.24%)
Jan 31, 2006 39.57 39.57 39.33 39.41 27,507 -0.15(-0.39%)
Jan 30, 2006 39.82 39.84 39.56 39.57 28,733 -0.28(-0.70%)
Jan 27, 2006 39.47 39.87 39.36 39.85 67,135 +0.39(+0.99%)
Jan 26, 2006 39.43 39.52 39.32 39.46 51,066 +0.19(+0.49%)
Jan 25, 2006 39.40 39.40 39.17 39.27 56,922 -0.06(-0.15%)
Jan 24, 2006 39.25 39.38 39.10 39.32 81,978 +0.24(+0.62%)
Jan 23, 2006 39.01 39.25 39.01 39.08 445,435 +0.02(+0.06%)
Jan 20, 2006 39.51 39.51 38.95 39.06 3,947,911 -0.54(-1.37%)
Jan 19, 2006 39.58 39.68 39.43 39.60 179,345 +0.02(+0.06%)
Jan 18, 2006 39.45 39.74 39.40 39.58 90,830 +0.00(+0.00%)
Jan 17, 2006 39.71 39.71 39.49 39.58 66,318 -0.31(-0.77%)
Jan 13, 2006 39.91 39.99 39.80 39.89 56,104 +0.04(+0.11%)
Jan 12, 2006 40.04 40.06 39.80 39.85 45,210 -0.30(-0.75%)
Jan 11, 2006 40.11 40.20 40.01 40.15 54,607 +0.07(+0.16%)
Jan 10, 2006 40.01 40.12 39.98 40.08 47,934 -0.01(-0.04%)
Jan 09, 2006 39.85 40.21 39.79 40.09 64,956 +0.32(+0.81%)
Jan 06, 2006 39.65 39.85 39.55 39.77 112,209 +0.18(+0.45%)
Jan 05, 2006 39.58 39.74 39.57 39.60 94,506 -0.06(-0.15%)
Jan 04, 2006 39.45 39.65 39.45 39.65 45,483 +0.26(+0.65%)
Jan 03, 2006 39.14 39.46 38.94 39.40 712,751 +0.29(+0.73%)
Dec 30, 2005 39.30 39.30 39.11 39.11 84,157 -0.19(-0.49%)
Dec 29, 2005 39.36 39.47 39.28 39.30 70,403 -0.09(-0.22%)
Dec 28, 2005 39.35 39.49 39.35 39.39 31,593 +0.04(+0.09%)
Dec 27, 2005 39.61 39.67 39.32 39.35 101,451 -0.21(-0.54%)
Dec 23, 2005 39.65 39.65 39.53 39.57 38,674 +0.02(+0.06%)
Dec 22, 2005 39.58 39.58 39.43 39.54 97,094 -0.10(-0.26%)
Dec 21, 2005 39.64 39.79 39.55 39.65 66,045 +0.15(+0.39%)
Dec 20, 2005 39.67 39.70 39.46 39.49 32,137 -0.20(-0.50%)
Dec 19, 2005 39.74 39.90 39.64 39.69 32,682 -0.16(-0.41%)
Dec 16, 2005 40.09 40.15 39.85 39.85 86,336 +0.01(+0.02%)
Dec 15, 2005 39.77 39.95 39.76 39.85 82,659 +0.04(+0.11%)
Dec 14, 2005 39.59 39.96 39.59 39.80 47,662 +0.29(+0.75%)
Dec 13, 2005 39.23 39.60 39.23 39.51 41,670 +0.39(+0.99%)
Dec 12, 2005 39.20 39.29 39.02 39.12 71,220 +0.04(+0.09%)
Dec 09, 2005 39.00 39.17 38.99 39.08 86,608 +0.08(+0.21%)
Dec 08, 2005 39.04 39.28 38.92 39.00 26,418 -0.02(-0.06%)
Dec 07, 2005 39.33 39.33 38.93 39.02 26,418 -0.24(-0.62%)
Dec 06, 2005 39.40 39.49 39.27 39.27 160,961 -0.03(-0.07%)
Dec 05, 2005 39.40 39.40 39.21 39.29 58,011 -0.16(-0.41%)
Dec 02, 2005 39.35 39.53 39.35 39.46 87,153 -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.