US Consumer Goods Ishares ETF (NY: IYK )

205.12 -0.93 (-0.45%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 40.97 41.01 40.78 40.80 37,606 -0.02(-0.04%)
Jun 29, 2006 40.26 40.81 40.23 40.81 26,861 +0.76(+1.91%)
Jun 28, 2006 40.09 40.10 39.89 40.05 25,682 -0.01(-0.02%)
Jun 27, 2006 40.30 40.32 39.99 40.06 30,399 -0.32(-0.79%)
Jun 26, 2006 40.16 40.38 40.11 40.38 13,889 +0.21(+0.51%)
Jun 23, 2006 40.14 40.36 40.08 40.17 10,875 -0.07(-0.17%)
Jun 22, 2006 40.49 40.49 40.10 40.24 46,254 -0.25(-0.62%)
Jun 21, 2006 40.27 40.59 40.20 40.49 54,771 +0.32(+0.80%)
Jun 20, 2006 40.14 40.38 40.14 40.17 21,489 +0.05(+0.11%)
Jun 19, 2006 40.41 40.52 40.01 40.13 16,248 -0.21(-0.53%)
Jun 16, 2006 40.31 40.40 40.19 40.34 23,323 +0.11(+0.28%)
Jun 15, 2006 39.84 40.35 39.84 40.23 20,441 +0.40(+1.02%)
Jun 14, 2006 39.69 39.88 39.57 39.82 75,081 +0.08(+0.21%)
Jun 13, 2006 40.07 40.25 39.72 39.74 52,806 -0.37(-0.91%)
Jun 12, 2006 40.36 40.48 40.07 40.10 17,296 -0.26(-0.64%)
Jun 09, 2006 40.42 40.55 40.26 40.36 31,185 +0.05(+0.11%)
Jun 08, 2006 40.07 40.39 39.81 40.32 169,556 +0.04(+0.09%)
Jun 07, 2006 40.78 40.78 40.21 40.28 140,991 -0.01(-0.02%)
Jun 06, 2006 40.30 40.37 40.04 40.29 78,619 -0.11(-0.28%)
Jun 05, 2006 40.81 40.86 40.33 40.40 30,137 -0.60(-1.45%)
Jun 02, 2006 41.10 41.12 40.86 41.00 38,785 -0.21(-0.50%)
Jun 01, 2006 41.02 41.21 40.87 41.20 77,178 +0.29(+0.71%)
May 31, 2006 40.92 40.94 40.55 40.91 91,198 +0.27(+0.68%)
May 30, 2006 41.20 41.20 40.64 40.64 43,764 -0.67(-1.63%)
May 26, 2006 41.30 41.34 41.15 41.31 166,411 +0.17(+0.41%)
May 25, 2006 40.94 41.14 40.86 41.14 22,537 +0.22(+0.54%)
May 24, 2006 40.51 40.92 40.39 40.92 209,914 +0.37(+0.90%)
May 23, 2006 40.74 40.81 40.55 40.55 63,026 +0.07(+0.17%)
May 22, 2006 40.40 40.60 40.30 40.49 66,171 -0.01(-0.02%)
May 19, 2006 40.45 40.52 40.26 40.49 66,040 +0.05(+0.11%)
May 18, 2006 40.65 40.89 40.45 40.45 63,550 -0.28(-0.69%)
May 17, 2006 40.90 41.07 40.62 40.73 99,715 -0.44(-1.07%)
May 16, 2006 41.25 41.35 41.17 41.17 70,626 -0.01(-0.02%)
May 15, 2006 40.88 41.18 40.76 41.18 53,199 +0.31(+0.75%)
May 12, 2006 41.12 41.26 40.87 40.88 49,399 -0.37(-0.91%)
May 11, 2006 41.75 41.75 41.18 41.25 45,861 -0.47(-1.13%)
May 10, 2006 41.74 41.90 41.68 41.72 43,240 -0.15(-0.36%)
May 09, 2006 41.85 41.88 41.72 41.88 53,723 +0.15(+0.37%)
May 08, 2006 41.62 41.74 41.59 41.72 45,206 +0.17(+0.40%)
May 05, 2006 41.44 41.67 41.36 41.55 31,578 +0.29(+0.70%)
May 04, 2006 41.36 41.37 41.19 41.26 48,875 -0.10(-0.24%)
May 03, 2006 41.39 41.39 41.12 41.36 62,764 -0.19(-0.46%)
May 02, 2006 41.36 41.55 41.25 41.55 61,847 +0.21(+0.50%)
May 01, 2006 41.40 41.65 41.30 41.35 68,661 -0.08(-0.20%)
Apr 28, 2006 41.48 41.53 41.36 41.43 468,442 -0.02(-0.04%)
Apr 27, 2006 41.30 41.59 41.08 41.45 153,963 +0.02(+0.06%)
Apr 26, 2006 41.10 41.54 41.10 41.42 83,205 +0.42(+1.02%)
Apr 25, 2006 40.97 41.17 40.95 41.01 134,832 -0.02(-0.04%)
Apr 24, 2006 40.92 41.10 40.14 41.02 47,958 +0.02(+0.06%)
Apr 21, 2006 40.97 41.16 40.89 41.00 53,592 -0.02(-0.04%)
Apr 20, 2006 40.75 41.09 40.75 41.01 42,323 +0.21(+0.52%)
Apr 19, 2006 40.61 40.83 40.60 40.80 40,751 +0.14(+0.34%)
Apr 18, 2006 40.23 40.74 40.23 40.66 48,875 +0.40(+1.00%)
Apr 17, 2006 40.45 40.49 40.13 40.26 163,659 -0.15(-0.38%)
Apr 13, 2006 40.53 40.56 40.36 40.41 28,958 -0.12(-0.30%)
Apr 12, 2006 40.46 40.56 40.46 40.53 10,613 +0.00(+0.00%)
Apr 11, 2006 41.04 41.04 40.43 40.53 56,475 -0.35(-0.86%)
Apr 10, 2006 41.06 41.06 40.79 40.88 59,881 -0.03(-0.07%)
Apr 07, 2006 41.15 41.37 40.88 40.91 37,999 -0.23(-0.56%)
Apr 06, 2006 41.35 41.35 41.07 41.14 94,343 -0.18(-0.42%)
Apr 05, 2006 41.17 41.36 41.13 41.32 48,482 +0.12(+0.30%)
Apr 04, 2006 41.18 41.30 41.13 41.20 35,378 +0.03(+0.07%)
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.