US Consumer Goods Ishares ETF (NY: IYK )

67.72 +0.18 (+0.27%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 40.17 40.19 39.86 39.86 39,899 -0.24(-0.60%)
Jul 28, 2005 39.81 40.20 39.79 40.10 38,129 +0.35(+0.89%)
Jul 27, 2005 39.80 39.81 39.60 39.75 60,054 +0.09(+0.22%)
Jul 26, 2005 39.76 39.87 39.61 39.66 60,598 -0.04(-0.09%)
Jul 25, 2005 39.95 39.97 39.59 39.70 21,652 -0.16(-0.41%)
Jul 22, 2005 39.58 39.90 39.58 39.86 31,593 +0.18(+0.46%)
Jul 21, 2005 39.73 39.94 39.62 39.68 40,853 -0.18(-0.44%)
Jul 20, 2005 39.68 39.93 39.49 39.85 79,391 +0.02(+0.06%)
Jul 19, 2005 39.80 39.83 39.57 39.83 57,875 +0.17(+0.43%)
Jul 18, 2005 39.80 39.80 39.65 39.66 32,273 -0.10(-0.24%)
Jul 15, 2005 39.51 39.79 39.51 39.76 43,031 +0.01(+0.02%)
Jul 14, 2005 39.65 39.87 39.58 39.75 43,849 +0.25(+0.63%)
Jul 13, 2005 39.29 39.54 39.29 39.50 27,780 +0.23(+0.60%)
Jul 12, 2005 39.40 39.43 39.24 39.27 46,436 +0.08(+0.21%)
Jul 11, 2005 39.14 39.29 39.02 39.18 62,369 +0.32(+0.81%)
Jul 08, 2005 38.48 38.96 38.35 38.87 44,257 +0.53(+1.38%)
Jul 07, 2005 37.93 38.45 37.93 38.34 49,977 -0.07(-0.17%)
Jul 06, 2005 38.59 38.69 38.35 38.41 28,461 -0.32(-0.83%)
Jul 05, 2005 38.48 38.75 38.31 38.73 105,809 +0.24(+0.63%)
Jul 01, 2005 38.59 38.71 38.46 38.49 150,339 +0.03(+0.08%)
Jun 30, 2005 38.66 38.82 38.46 38.46 47,798 -0.33(-0.85%)
Jun 29, 2005 38.92 38.92 38.64 38.79 59,509 -0.05(-0.13%)
Jun 28, 2005 38.48 38.85 38.46 38.84 98,319 +0.49(+1.28%)
Jun 27, 2005 38.44 38.44 38.24 38.35 60,054 -0.06(-0.15%)
Jun 24, 2005 38.77 38.84 38.41 38.41 63,730 -0.52(-1.34%)
Jun 23, 2005 39.43 39.43 38.86 38.93 42,214 -0.45(-1.15%)
Jun 22, 2005 39.43 39.49 39.23 39.38 36,495 -0.10(-0.24%)
Jun 21, 2005 39.51 39.51 39.29 39.48 28,324 +0.04(+0.09%)
Jun 20, 2005 39.47 39.52 39.29 39.44 133,453 -0.26(-0.67%)
Jun 17, 2005 39.69 39.83 39.60 39.71 38,538 +0.26(+0.65%)
Jun 16, 2005 39.45 39.51 39.36 39.45 83,068 +0.09(+0.22%)
Jun 15, 2005 39.47 39.47 39.18 39.36 35,814 +0.02(+0.06%)
Jun 14, 2005 39.24 39.49 39.23 39.34 30,367 +0.04(+0.09%)
Jun 13, 2005 39.18 39.44 39.07 39.30 26,009 +0.05(+0.13%)
Jun 10, 2005 39.18 39.35 39.07 39.25 51,338 +0.04(+0.11%)
Jun 09, 2005 39.25 39.32 39.04 39.21 45,074 -0.08(-0.21%)
Jun 08, 2005 39.51 39.51 39.15 39.29 66,045 -0.05(-0.13%)
Jun 07, 2005 39.25 39.48 39.10 39.34 50,113 +0.22(+0.56%)
Jun 06, 2005 39.07 39.12 38.88 39.12 40,172 -0.01(-0.04%)
Jun 03, 2005 39.40 39.40 38.99 39.13 40,308 -0.28(-0.71%)
Jun 02, 2005 39.25 39.41 39.11 39.41 37,040 +0.10(+0.24%)
Jun 01, 2005 38.92 39.40 38.92 39.32 122,287 +0.23(+0.60%)
May 31, 2005 39.10 39.16 38.99 39.08 37,857 -0.12(-0.30%)
May 27, 2005 39.14 39.29 39.13 39.20 24,784 +0.43(+1.10%)
May 26, 2005 39.27 39.32 38.77 38.77 53,109 -0.32(-0.83%)
May 25, 2005 39.29 39.29 38.96 39.10 42,895 -0.21(-0.54%)
May 24, 2005 39.21 39.35 39.15 39.31 54,198 -0.07(-0.17%)
May 23, 2005 39.43 39.54 39.30 39.38 63,458 -0.01(-0.02%)
May 20, 2005 39.18 39.39 39.17 39.38 37,721 +0.10(+0.26%)
May 19, 2005 39.14 39.34 39.03 39.28 44,121 +0.22(+0.56%)
May 18, 2005 38.70 39.16 38.70 39.06 41,534 +0.48(+1.24%)
May 17, 2005 38.33 38.58 38.19 38.58 25,873 +0.32(+0.84%)
May 16, 2005 38.08 38.37 37.94 38.26 129,095 +0.42(+1.11%)
May 13, 2005 38.08 38.22 37.71 37.84 58,420 -0.29(-0.77%)
May 12, 2005 38.41 38.54 38.13 38.13 48,887 -0.32(-0.84%)
May 11, 2005 38.19 38.46 38.08 38.46 29,414 +0.24(+0.63%)
May 10, 2005 38.41 38.45 38.09 38.21 34,861 -0.23(-0.59%)
May 09, 2005 38.41 38.52 38.22 38.44 37,721 +0.10(+0.27%)
May 06, 2005 38.55 38.55 38.27 38.34 83,476 -0.07(-0.17%)
May 05, 2005 38.52 38.59 38.14 38.41 100,907 -0.10(-0.27%)
May 04, 2005 38.11 38.53 38.10 38.51 121,470 +0.40(+1.04%)
May 03, 2005 38.00 38.25 37.88 38.11 33,091 +0.16(+0.43%)
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.