US Consumer Goods Ishares ETF (NY: IYK )

181.95 USD +1.17 (+0.65%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 53.25 53.33 53.10 53.22 27,800 -0.16(-0.30%)
May 27, 2005 53.30 53.50 53.28 53.38 18,200 +0.58(+1.10%)
May 26, 2005 53.48 53.55 52.80 52.80 39,000 -0.44(-0.83%)
May 25, 2005 53.50 53.50 53.06 53.24 31,500 -0.29(-0.54%)
May 24, 2005 53.40 53.59 53.31 53.53 39,800 -0.09(-0.17%)
May 23, 2005 53.70 53.84 53.52 53.62 46,600 -0.01(-0.02%)
May 20, 2005 53.35 53.64 53.34 53.63 27,700 +0.14(+0.26%)
May 19, 2005 53.30 53.57 53.15 53.49 32,400 +0.30(+0.56%)
May 18, 2005 52.70 53.33 52.70 53.19 30,500 +0.65(+1.24%)
May 17, 2005 52.20 52.54 52.00 52.54 19,000 +0.44(+0.84%)
May 16, 2005 51.85 52.25 51.66 52.10 94,800 +0.57(+1.11%)
May 13, 2005 51.85 52.05 51.35 51.53 42,900 -0.40(-0.77%)
May 12, 2005 52.30 52.48 51.93 51.93 35,900 -0.44(-0.84%)
May 11, 2005 52.00 52.37 51.86 52.37 21,600 +0.33(+0.63%)
May 10, 2005 52.30 52.36 51.87 52.04 25,600 -0.31(-0.59%)
May 09, 2005 52.30 52.45 52.05 52.35 27,700 +0.14(+0.27%)
May 06, 2005 52.50 52.50 52.12 52.21 61,300 -0.09(-0.17%)
May 05, 2005 52.45 52.55 51.94 52.30 74,100 -0.14(-0.27%)
May 04, 2005 51.90 52.47 51.89 52.44 89,200 +0.54(+1.04%)
May 03, 2005 51.75 52.09 51.59 51.90 24,300 +0.22(+0.43%)
May 02, 2005 51.50 51.68 51.40 51.68 49,100 +0.32(+0.62%)
Apr 29, 2005 51.40 51.40 50.70 51.36 80,000 +0.15(+0.29%)
Apr 28, 2005 51.30 51.59 51.11 51.21 54,000 -0.34(-0.66%)
Apr 27, 2005 51.35 51.63 50.86 51.55 75,100 +0.05(+0.10%)
Apr 26, 2005 51.80 51.90 51.50 51.50 90,400 -0.37(-0.71%)
Apr 25, 2005 51.45 51.87 51.42 51.87 34,800 +0.48(+0.93%)
Apr 22, 2005 51.71 51.71 51.00 51.39 30,000 -0.42(-0.81%)
Apr 21, 2005 51.25 51.81 51.13 51.81 78,300 +1.13(+2.23%)
Apr 20, 2005 51.40 51.70 50.68 50.68 85,500 -0.93(-1.80%)
Apr 19, 2005 51.50 51.61 51.25 51.61 85,500 +0.43(+0.84%)
Apr 18, 2005 51.35 51.37 50.97 51.18 93,700 -0.19(-0.37%)
Apr 15, 2005 51.90 52.17 51.21 51.37 46,300 -0.65(-1.25%)
Apr 14, 2005 52.55 52.55 52.02 52.02 83,600 -0.41(-0.78%)
Apr 13, 2005 52.90 52.90 52.32 52.43 125,600 -0.66(-1.24%)
Apr 12, 2005 52.50 53.12 52.24 53.09 40,900 +0.51(+0.97%)
Apr 11, 2005 52.75 52.90 52.55 52.58 49,000 -0.17(-0.32%)
Apr 08, 2005 53.00 53.00 52.61 52.75 57,200 -0.05(-0.09%)
Apr 07, 2005 52.60 52.93 52.46 52.80 42,200 +0.31(+0.59%)
Apr 06, 2005 52.80 52.80 52.35 52.49 33,100 -0.13(-0.25%)
Apr 05, 2005 52.50 52.69 52.37 52.62 29,000 +0.31(+0.59%)
Apr 04, 2005 52.20 52.49 52.02 52.31 20,400 +0.23(+0.44%)
Apr 01, 2005 52.75 52.84 51.99 52.08 357,600 -0.37(-0.71%)
Mar 31, 2005 52.70 52.70 52.36 52.45 35,600 -0.14(-0.27%)
Mar 30, 2005 51.90 52.59 51.90 52.59 32,300 +0.84(+1.62%)
Mar 29, 2005 52.05 52.29 51.70 51.75 13,800 -0.44(-0.84%)
Mar 28, 2005 52.00 52.30 51.98 52.19 29,900 +0.20(+0.38%)
Mar 24, 2005 52.00 52.27 51.99 51.99 33,900 -0.13(-0.25%)
Mar 23, 2005 51.95 52.31 51.90 52.12 33,700 +0.00(+0.00%)
Mar 22, 2005 52.35 52.65 52.00 52.12 40,100 -0.52(-0.99%)
Mar 21, 2005 52.65 52.70 52.36 52.64 28,700 -0.11(-0.21%)
Mar 18, 2005 52.80 53.04 52.52 52.75 21,700 -0.10(-0.19%)
Mar 17, 2005 52.85 53.09 52.70 52.85 27,400 -0.15(-0.28%)
Mar 16, 2005 53.25 53.36 52.85 53.00 31,500 -0.54(-1.01%)
Mar 15, 2005 53.95 53.95 53.54 53.54 18,500 -0.24(-0.45%)
Mar 14, 2005 53.55 53.78 53.49 53.78 29,900 +0.27(+0.50%)
Mar 11, 2005 53.65 53.94 53.43 53.51 30,100 -0.10(-0.19%)
Mar 10, 2005 53.80 54.00 53.54 53.61 22,900 +0.02(+0.04%)
Mar 09, 2005 53.90 54.10 53.43 53.59 50,600 -0.43(-0.80%)
Mar 08, 2005 54.40 54.44 54.00 54.02 59,200 -0.38(-0.70%)
Mar 07, 2005 54.50 54.56 54.33 54.40 40,300 -0.09(-0.17%)
Mar 04, 2005 54.45 54.57 54.32 54.49 460,000 +0.26(+0.48%)
Mar 03, 2005 54.10 54.35 53.91 54.23 23,400 +0.13(+0.24%)
Mar 02, 2005 54.25 54.38 53.90 54.10 20,700 -0.28(-0.51%)
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.