US Consumer Goods Ishares ETF (NY: IYK )

206.14 -1.33 (-0.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 41.39 41.39 41.08 41.08 50,054 -0.24(-0.57%)
Mar 30, 2006 41.49 41.59 41.20 41.32 127,232 -0.18(-0.42%)
Mar 29, 2006 41.35 41.53 41.20 41.49 147,673 +0.23(+0.55%)
Mar 28, 2006 41.51 41.59 41.25 41.26 45,206 -0.27(-0.66%)
Mar 27, 2006 41.59 41.67 41.52 41.54 184,887 -0.17(-0.40%)
Mar 24, 2006 41.58 41.73 41.36 41.71 83,074 -0.05(-0.13%)
Mar 23, 2006 41.94 41.94 41.65 41.76 201,921 -0.20(-0.47%)
Mar 22, 2006 41.71 42.01 41.71 41.96 118,191 +0.27(+0.66%)
Mar 21, 2006 42.09 42.09 41.59 41.68 663,681 -0.18(-0.44%)
Mar 20, 2006 41.93 41.93 41.71 41.87 182,266 +0.01(+0.02%)
Mar 17, 2006 41.82 41.97 41.78 41.86 42,061 +0.03(+0.07%)
Mar 16, 2006 41.94 41.94 41.75 41.83 144,267 -0.01(-0.02%)
Mar 15, 2006 41.94 41.94 41.68 41.84 52,675 -0.03(-0.07%)
Mar 14, 2006 41.67 41.90 41.56 41.87 18,475 +0.04(+0.09%)
Mar 13, 2006 41.84 41.97 41.78 41.83 60,406 +0.09(+0.22%)
Mar 10, 2006 41.44 41.78 41.44 41.74 31,447 +0.33(+0.79%)
Mar 09, 2006 41.28 41.58 41.28 41.41 62,502 +0.11(+0.28%)
Mar 08, 2006 40.89 41.36 40.89 41.30 56,868 +0.33(+0.80%)
Mar 07, 2006 40.91 41.08 40.87 40.97 25,944 -0.01(-0.02%)
Mar 06, 2006 41.01 41.11 40.87 40.97 22,013 -0.07(-0.17%)
Mar 03, 2006 40.91 41.24 40.88 41.04 11,006 -0.07(-0.17%)
Mar 02, 2006 41.13 41.17 40.91 41.11 32,234 -0.09(-0.22%)
Mar 01, 2006 41.21 41.29 41.12 41.20 37,344 +0.09(+0.22%)
Feb 28, 2006 41.61 41.49 41.07 41.11 35,771 -0.50(-1.19%)
Feb 27, 2006 41.50 41.68 41.49 41.61 33,937 +0.12(+0.29%)
Feb 24, 2006 41.44 41.55 41.33 41.49 31,972 -0.02(-0.04%)
Feb 23, 2006 41.60 41.71 41.47 41.50 36,558 -0.12(-0.29%)
Feb 22, 2006 41.24 41.62 41.24 41.62 31,316 +0.50(+1.21%)
Feb 21, 2006 41.29 41.35 41.07 41.13 29,220 -0.07(-0.17%)
Feb 17, 2006 41.13 41.30 41.13 41.20 45,337 +0.02(+0.04%)
Feb 16, 2006 40.98 41.18 40.93 41.18 55,164 +0.24(+0.58%)
Feb 15, 2006 40.68 40.98 40.66 40.94 41,799 +0.18(+0.45%)
Feb 14, 2006 40.46 40.78 40.32 40.76 127,101 +0.39(+0.96%)
Feb 13, 2006 40.45 40.47 40.28 40.37 102,074 -0.15(-0.38%)
Feb 10, 2006 40.52 40.61 40.33 40.52 25,813 +0.00(+0.00%)
Feb 09, 2006 40.48 40.75 40.48 40.52 111,639 +0.05(+0.11%)
Feb 08, 2006 40.37 40.51 40.21 40.48 57,785 +0.24(+0.61%)
Feb 07, 2006 40.49 40.52 40.17 40.23 630,398 -0.28(-0.70%)
Feb 06, 2006 40.69 40.69 40.46 40.52 40,620 -0.11(-0.26%)
Feb 03, 2006 40.56 40.83 40.53 40.62 52,151 -0.23(-0.56%)
Feb 02, 2006 40.98 41.17 40.78 40.85 104,564 -0.21(-0.50%)
Feb 01, 2006 40.92 41.15 40.83 41.06 60,668 +0.10(+0.24%)
Jan 31, 2006 41.12 41.12 40.88 40.96 26,468 -0.16(-0.39%)
Jan 30, 2006 41.38 41.40 41.11 41.12 27,647 -0.29(-0.70%)
Jan 27, 2006 41.02 41.44 40.91 41.41 64,599 +0.40(+0.99%)
Jan 26, 2006 40.98 41.07 40.87 41.01 49,137 +0.20(+0.49%)
Jan 25, 2006 40.94 40.94 40.71 40.81 54,771 -0.06(-0.15%)
Jan 24, 2006 40.79 40.93 40.63 40.87 78,881 +0.25(+0.62%)
Jan 23, 2006 40.54 40.79 40.54 40.62 428,608 +0.02(+0.06%)
Jan 20, 2006 41.06 41.06 40.48 40.59 3,798,772 -0.56(-1.37%)
Jan 19, 2006 41.13 41.23 40.97 41.16 172,570 +0.02(+0.06%)
Jan 18, 2006 41.00 41.30 40.95 41.13 87,398 +0.00(+0.00%)
Jan 17, 2006 41.26 41.27 41.04 41.13 63,812 -0.32(-0.77%)
Jan 13, 2006 41.48 41.56 41.36 41.46 53,985 +0.05(+0.11%)
Jan 12, 2006 41.61 41.63 41.36 41.41 43,502 -0.31(-0.75%)
Jan 11, 2006 41.68 41.78 41.58 41.72 52,544 +0.07(+0.16%)
Jan 10, 2006 41.58 41.70 41.55 41.65 46,123 -0.02(-0.04%)
Jan 09, 2006 41.41 41.79 41.36 41.67 62,502 +0.34(+0.81%)
Jan 06, 2006 41.21 41.41 41.10 41.33 107,971 +0.18(+0.45%)
Jan 05, 2006 41.13 41.30 41.12 41.15 90,936 -0.06(-0.15%)
Jan 04, 2006 41.00 41.21 41.00 41.21 43,764 +0.27(+0.65%)
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.