US Consumer Goods Ishares ETF (NY: IYK )

176.76 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 54.48 54.53 54.26 54.30 13,500 -0.32(-0.59%)
Jul 28, 2006 54.29 54.71 54.29 54.62 24,600 +0.57(+1.05%)
Jul 27, 2006 54.60 54.60 54.02 54.05 19,600 -0.32(-0.59%)
Jul 26, 2006 54.37 54.52 54.15 54.37 42,600 +0.02(+0.04%)
Jul 25, 2006 53.90 54.49 53.83 54.35 86,700 +0.37(+0.69%)
Jul 24, 2006 53.50 54.02 53.50 53.98 29,800 +0.53(+0.99%)
Jul 21, 2006 53.42 53.55 53.34 53.45 35,300 -0.02(-0.04%)
Jul 20, 2006 53.70 53.81 53.47 53.47 13,100 -0.27(-0.50%)
Jul 19, 2006 53.20 53.89 53.20 53.74 43,600 +0.64(+1.21%)
Jul 18, 2006 52.92 53.11 52.61 53.10 61,100 +0.17(+0.32%)
Jul 17, 2006 52.82 53.07 52.82 52.93 40,900 +0.04(+0.08%)
Jul 14, 2006 53.10 53.23 52.53 52.89 25,800 -0.42(-0.79%)
Jul 13, 2006 53.66 53.66 53.21 53.31 33,500 -0.45(-0.84%)
Jul 12, 2006 54.19 54.20 53.67 53.76 75,600 -0.47(-0.87%)
Jul 11, 2006 53.85 54.28 53.85 54.23 53,600 +0.24(+0.44%)
Jul 10, 2006 53.88 54.24 53.88 53.99 28,200 +0.26(+0.48%)
Jul 07, 2006 53.80 53.95 53.69 53.73 71,500 -0.16(-0.30%)
Jul 06, 2006 53.30 54.19 53.26 53.89 277,800 +0.59(+1.11%)
Jul 05, 2006 53.38 53.38 53.11 53.30 81,300 -0.36(-0.67%)
Jul 03, 2006 53.42 53.66 53.42 53.66 135,800 +0.20(+0.37%)
Jun 30, 2006 53.69 53.73 53.44 53.46 28,700 -0.02(-0.04%)
Jun 29, 2006 52.75 53.48 52.72 53.48 20,500 +1.00(+1.91%)
Jun 28, 2006 52.53 52.54 52.27 52.48 19,600 -0.01(-0.02%)
Jun 27, 2006 52.80 52.83 52.40 52.49 23,200 -0.42(-0.79%)
Jun 26, 2006 52.62 52.91 52.56 52.91 10,600 +0.27(+0.51%)
Jun 23, 2006 52.60 52.89 52.52 52.64 8,300 -0.09(-0.17%)
Jun 22, 2006 53.06 53.06 52.54 52.73 35,300 -0.33(-0.62%)
Jun 21, 2006 52.77 53.18 52.68 53.06 41,800 +0.42(+0.80%)
Jun 20, 2006 52.60 52.91 52.60 52.64 16,400 +0.06(+0.11%)
Jun 19, 2006 52.95 53.10 52.42 52.58 12,400 -0.28(-0.53%)
Jun 16, 2006 52.82 52.94 52.66 52.86 17,800 +0.15(+0.28%)
Jun 15, 2006 52.20 52.87 52.20 52.71 15,600 +0.53(+1.02%)
Jun 14, 2006 52.01 52.25 51.85 52.18 57,300 +0.11(+0.21%)
Jun 13, 2006 52.50 52.74 52.05 52.07 40,300 -0.48(-0.91%)
Jun 12, 2006 52.88 53.04 52.50 52.55 13,200 -0.34(-0.64%)
Jun 09, 2006 52.97 53.14 52.76 52.89 23,800 +0.06(+0.11%)
Jun 08, 2006 52.50 52.92 52.16 52.83 129,400 +0.05(+0.09%)
Jun 07, 2006 53.44 53.44 52.69 52.78 107,600 -0.01(-0.02%)
Jun 06, 2006 52.80 52.90 52.46 52.79 60,000 -0.15(-0.28%)
Jun 05, 2006 53.47 53.54 52.84 52.94 23,000 -0.78(-1.45%)
Jun 02, 2006 53.86 53.88 53.54 53.72 29,600 -0.27(-0.50%)
Jun 01, 2006 53.75 54.00 53.55 53.99 58,900 +0.38(+0.71%)
May 31, 2006 53.62 53.64 53.14 53.61 69,600 +0.36(+0.68%)
May 30, 2006 53.99 53.99 53.25 53.25 33,400 -0.88(-1.63%)
May 26, 2006 54.12 54.17 53.92 54.13 127,000 +0.22(+0.41%)
May 25, 2006 53.65 53.91 53.54 53.91 17,200 +0.29(+0.54%)
May 24, 2006 53.08 53.62 52.92 53.62 160,200 +0.48(+0.90%)
May 23, 2006 53.38 53.47 53.14 53.14 48,100 +0.09(+0.17%)
May 22, 2006 52.94 53.20 52.81 53.05 50,500 -0.01(-0.02%)
May 19, 2006 53.00 53.10 52.75 53.06 50,400 +0.06(+0.11%)
May 18, 2006 53.27 53.58 53.00 53.00 48,500 -0.37(-0.69%)
May 17, 2006 53.59 53.82 53.22 53.37 76,100 -0.58(-1.08%)
May 16, 2006 54.05 54.18 53.94 53.95 53,900 -0.01(-0.02%)
May 15, 2006 53.56 53.96 53.41 53.96 40,600 +0.40(+0.75%)
May 12, 2006 53.88 54.06 53.55 53.56 37,700 -0.49(-0.91%)
May 11, 2006 54.70 54.70 53.96 54.05 35,000 -0.62(-1.13%)
May 10, 2006 54.69 54.90 54.62 54.67 33,000 -0.20(-0.36%)
May 09, 2006 54.84 54.87 54.67 54.87 41,000 +0.20(+0.37%)
May 08, 2006 54.54 54.69 54.49 54.67 34,500 +0.22(+0.40%)
May 05, 2006 54.30 54.60 54.20 54.45 24,100 +0.38(+0.70%)
May 04, 2006 54.20 54.21 53.97 54.07 37,300 -0.13(-0.24%)
May 03, 2006 54.24 54.24 53.88 54.20 47,900 -0.25(-0.46%)
May 02, 2006 54.20 54.45 54.05 54.45 47,200 +0.27(+0.50%)
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.