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 (%)
Mar 31, 2006 54.24 54.24 53.83 53.83 38,200 -0.31(-0.57%)
Mar 30, 2006 54.37 54.49 53.98 54.14 97,100 -0.23(-0.42%)
Mar 29, 2006 54.18 54.42 53.99 54.37 112,700 +0.30(+0.55%)
Mar 28, 2006 54.39 54.49 54.05 54.07 34,500 -0.36(-0.66%)
Mar 27, 2006 54.50 54.60 54.41 54.43 141,100 -0.22(-0.40%)
Mar 24, 2006 54.48 54.68 54.19 54.65 63,400 -0.07(-0.13%)
Mar 23, 2006 54.96 54.96 54.58 54.72 154,100 -0.26(-0.47%)
Mar 22, 2006 54.65 55.05 54.65 54.98 90,200 +0.36(+0.66%)
Mar 21, 2006 55.15 55.15 54.50 54.62 506,500 -0.24(-0.44%)
Mar 20, 2006 54.94 54.94 54.65 54.86 139,100 +0.01(+0.02%)
Mar 17, 2006 54.80 55.00 54.75 54.85 32,100 +0.04(+0.07%)
Mar 16, 2006 54.95 54.95 54.71 54.81 110,100 -0.01(-0.02%)
Mar 15, 2006 54.96 54.96 54.62 54.82 40,200 -0.04(-0.07%)
Mar 14, 2006 54.60 54.90 54.46 54.86 14,100 +0.05(+0.09%)
Mar 13, 2006 54.83 54.99 54.74 54.81 46,100 +0.12(+0.22%)
Mar 10, 2006 54.30 54.75 54.30 54.69 24,000 +0.43(+0.79%)
Mar 09, 2006 54.09 54.48 54.09 54.26 47,700 +0.15(+0.28%)
Mar 08, 2006 53.58 54.19 53.58 54.11 43,400 +0.43(+0.80%)
Mar 07, 2006 53.60 53.83 53.55 53.68 19,800 -0.01(-0.02%)
Mar 06, 2006 53.74 53.87 53.55 53.69 16,800 -0.09(-0.17%)
Mar 03, 2006 53.60 54.04 53.57 53.78 8,400 -0.09(-0.17%)
Mar 02, 2006 53.90 53.94 53.60 53.87 24,600 -0.12(-0.22%)
Mar 01, 2006 54.00 54.10 53.88 53.99 28,500 +0.12(+0.22%)
Feb 28, 2006 54.52 54.37 53.82 53.87 27,300 -0.65(-1.19%)
Feb 27, 2006 54.38 54.62 54.37 54.52 25,900 +0.16(+0.29%)
Feb 24, 2006 54.30 54.44 54.16 54.36 24,400 -0.02(-0.04%)
Feb 23, 2006 54.51 54.66 54.34 54.38 27,900 -0.16(-0.29%)
Feb 22, 2006 54.04 54.54 54.04 54.54 23,900 +0.65(+1.21%)
Feb 21, 2006 54.10 54.18 53.82 53.89 22,300 -0.09(-0.17%)
Feb 17, 2006 53.90 54.12 53.90 53.98 34,600 +0.02(+0.04%)
Feb 16, 2006 53.70 53.96 53.63 53.96 42,100 +0.31(+0.58%)
Feb 15, 2006 53.30 53.70 53.28 53.65 31,900 +0.24(+0.45%)
Feb 14, 2006 53.02 53.44 52.83 53.41 97,000 +0.51(+0.96%)
Feb 13, 2006 53.00 53.03 52.78 52.90 77,900 -0.20(-0.38%)
Feb 10, 2006 53.10 53.21 52.85 53.10 19,700 +0.00(+0.00%)
Feb 09, 2006 53.04 53.40 53.04 53.10 85,200 +0.06(+0.11%)
Feb 08, 2006 52.90 53.08 52.69 53.04 44,100 +0.32(+0.61%)
Feb 07, 2006 53.06 53.10 52.64 52.72 481,100 -0.37(-0.70%)
Feb 06, 2006 53.32 53.32 53.02 53.09 31,000 -0.14(-0.26%)
Feb 03, 2006 53.15 53.50 53.11 53.23 39,800 -0.30(-0.56%)
Feb 02, 2006 53.70 53.95 53.43 53.53 79,800 -0.27(-0.50%)
Feb 01, 2006 53.62 53.92 53.50 53.80 46,300 +0.13(+0.24%)
Jan 31, 2006 53.88 53.88 53.56 53.67 20,200 -0.21(-0.39%)
Jan 30, 2006 54.22 54.25 53.87 53.88 21,100 -0.38(-0.70%)
Jan 27, 2006 53.75 54.30 53.60 54.26 49,300 +0.53(+0.99%)
Jan 26, 2006 53.70 53.82 53.55 53.73 37,500 +0.26(+0.49%)
Jan 25, 2006 53.65 53.65 53.34 53.47 41,800 -0.08(-0.15%)
Jan 24, 2006 53.45 53.63 53.24 53.55 60,200 +0.33(+0.62%)
Jan 23, 2006 53.12 53.45 53.12 53.22 327,100 +0.03(+0.06%)
Jan 20, 2006 53.80 53.80 53.04 53.19 2,899,100 -0.74(-1.37%)
Jan 19, 2006 53.90 54.03 53.69 53.93 131,700 +0.03(+0.06%)
Jan 18, 2006 53.72 54.12 53.66 53.90 66,700 +0.00(+0.00%)
Jan 17, 2006 54.07 54.08 53.78 53.90 48,700 -0.42(-0.77%)
Jan 13, 2006 54.35 54.46 54.20 54.32 41,200 +0.06(+0.11%)
Jan 12, 2006 54.52 54.55 54.20 54.26 33,200 -0.41(-0.75%)
Jan 11, 2006 54.62 54.74 54.48 54.67 40,100 +0.09(+0.16%)
Jan 10, 2006 54.48 54.64 54.44 54.58 35,200 -0.02(-0.04%)
Jan 09, 2006 54.26 54.76 54.19 54.60 47,700 +0.44(+0.81%)
Jan 06, 2006 54.00 54.26 53.86 54.16 82,400 +0.24(+0.45%)
Jan 05, 2006 53.90 54.12 53.88 53.92 69,400 -0.08(-0.15%)
Jan 04, 2006 53.72 54.00 53.72 54.00 33,400 +0.35(+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.