US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 40.01 40.04 39.85 39.87 18,383 -0.23(-0.59%)
Jul 28, 2006 39.87 40.18 39.87 40.11 33,499 +0.42(+1.05%)
Jul 27, 2006 40.09 40.09 39.67 39.69 26,690 -0.23(-0.59%)
Jul 26, 2006 39.93 40.04 39.76 39.93 58,011 +0.01(+0.04%)
Jul 25, 2006 39.58 40.01 39.53 39.91 118,065 +0.27(+0.69%)
Jul 24, 2006 39.29 39.67 39.29 39.64 40,580 +0.39(+0.99%)
Jul 21, 2006 39.23 39.32 39.17 39.25 48,070 -0.01(-0.04%)
Jul 20, 2006 39.43 39.51 39.27 39.27 17,839 -0.20(-0.50%)
Jul 19, 2006 39.07 39.57 39.07 39.46 59,373 +0.47(+1.21%)
Jul 18, 2006 38.86 39.00 38.63 38.99 83,204 +0.12(+0.32%)
Jul 17, 2006 38.79 38.97 38.79 38.87 55,696 +0.03(+0.08%)
Jul 14, 2006 38.99 39.09 38.57 38.84 35,133 -0.31(-0.79%)
Jul 13, 2006 39.40 39.40 39.07 39.15 45,619 -0.33(-0.84%)
Jul 12, 2006 39.79 39.80 39.41 39.48 102,949 -0.35(-0.87%)
Jul 11, 2006 39.54 39.86 39.54 39.82 72,990 +0.18(+0.44%)
Jul 10, 2006 39.57 39.83 39.57 39.65 38,401 +0.19(+0.48%)
Jul 07, 2006 39.51 39.62 39.43 39.46 97,366 -0.12(-0.30%)
Jul 06, 2006 39.14 39.79 39.11 39.57 378,300 +0.43(+1.11%)
Jul 05, 2006 39.20 39.20 39.00 39.14 110,712 -0.26(-0.67%)
Jul 03, 2006 39.23 39.40 39.23 39.40 184,928 +0.15(+0.37%)
Jun 30, 2006 39.43 39.46 39.24 39.26 39,082 -0.01(-0.04%)
Jun 29, 2006 38.74 39.27 38.71 39.27 27,916 +0.73(+1.91%)
Jun 28, 2006 38.57 38.58 38.38 38.54 26,690 -0.01(-0.02%)
Jun 27, 2006 38.77 38.80 38.48 38.55 31,593 -0.31(-0.79%)
Jun 26, 2006 38.64 38.85 38.60 38.85 14,434 +0.20(+0.51%)
Jun 23, 2006 38.63 38.84 38.57 38.66 11,302 -0.07(-0.17%)
Jun 22, 2006 38.96 38.96 38.58 38.72 48,070 -0.24(-0.62%)
Jun 21, 2006 38.75 39.05 38.68 38.96 56,922 +0.31(+0.80%)
Jun 20, 2006 38.63 38.85 38.63 38.66 22,333 +0.04(+0.11%)
Jun 19, 2006 38.88 38.99 38.49 38.61 16,885 -0.21(-0.53%)
Jun 16, 2006 38.79 38.88 38.67 38.82 24,239 +0.11(+0.28%)
Jun 15, 2006 38.33 38.82 38.33 38.71 21,243 +0.39(+1.02%)
Jun 14, 2006 38.19 38.37 38.08 38.32 78,029 +0.08(+0.21%)
Jun 13, 2006 38.55 38.73 38.22 38.24 54,879 -0.35(-0.91%)
Jun 12, 2006 38.83 38.95 38.55 38.59 17,975 -0.25(-0.64%)
Jun 09, 2006 38.90 39.02 38.74 38.84 32,410 +0.04(+0.11%)
Jun 08, 2006 38.55 38.86 38.30 38.80 176,213 +0.04(+0.09%)
Jun 07, 2006 39.24 39.24 38.69 38.76 146,526 -0.01(-0.02%)
Jun 06, 2006 38.77 38.85 38.52 38.77 81,706 -0.11(-0.28%)
Jun 05, 2006 39.27 39.32 38.80 38.88 31,320 -0.57(-1.45%)
Jun 02, 2006 39.55 39.57 39.32 39.45 40,308 -0.20(-0.50%)
Jun 01, 2006 39.47 39.65 39.32 39.65 80,208 +0.28(+0.71%)
May 31, 2006 39.38 39.39 39.02 39.37 94,779 +0.26(+0.68%)
May 30, 2006 39.65 39.65 39.10 39.10 45,483 -0.65(-1.63%)
May 26, 2006 39.74 39.78 39.60 39.75 172,944 +0.16(+0.41%)
May 25, 2006 39.40 39.59 39.32 39.59 23,422 +0.21(+0.54%)
May 24, 2006 38.98 39.38 38.86 39.38 218,155 +0.35(+0.90%)
May 23, 2006 39.20 39.27 39.02 39.02 65,501 +0.07(+0.17%)
May 22, 2006 38.88 39.07 38.78 38.96 68,769 -0.01(-0.02%)
May 19, 2006 38.92 38.99 38.74 38.96 68,633 +0.04(+0.11%)
May 18, 2006 39.12 39.35 38.92 38.92 66,045 -0.27(-0.69%)
May 17, 2006 39.35 39.52 39.08 39.19 103,630 -0.43(-1.08%)
May 16, 2006 39.69 39.79 39.61 39.62 73,399 -0.01(-0.02%)
May 15, 2006 39.33 39.62 39.22 39.62 55,287 +0.29(+0.75%)
May 12, 2006 39.57 39.70 39.32 39.33 51,338 -0.36(-0.91%)
May 11, 2006 40.17 40.17 39.62 39.69 47,662 -0.46(-1.13%)
May 10, 2006 40.16 40.32 40.11 40.15 44,938 -0.15(-0.36%)
May 09, 2006 40.27 40.29 40.15 40.29 55,832 +0.15(+0.37%)
May 08, 2006 40.05 40.16 40.01 40.15 46,981 +0.16(+0.40%)
May 05, 2006 39.87 40.09 39.80 39.98 32,818 +0.28(+0.70%)
May 04, 2006 39.80 39.81 39.63 39.71 50,794 -0.10(-0.24%)
May 03, 2006 39.83 39.83 39.57 39.80 65,228 -0.18(-0.46%)
May 02, 2006 39.80 39.98 39.69 39.98 64,275 +0.20(+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.