US Consumer Goods Ishares ETF (NY: IYK )

175.64 USD -4.21 (-2.34%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 52.36 52.70 52.36 52.57 19,600 +0.29(+0.55%)
Oct 28, 2005 51.90 52.31 51.68 52.28 34,300 +0.95(+1.85%)
Oct 27, 2005 51.60 51.68 51.33 51.33 43,400 -0.59(-1.14%)
Oct 26, 2005 52.10 52.51 51.91 51.92 58,400 -0.42(-0.80%)
Oct 25, 2005 52.36 52.43 51.89 52.34 21,400 -0.14(-0.27%)
Oct 24, 2005 52.00 52.48 51.95 52.48 19,200 +0.62(+1.20%)
Oct 21, 2005 51.97 52.20 51.65 51.86 34,400 -0.08(-0.15%)
Oct 20, 2005 52.45 52.52 51.84 51.94 52,600 -0.38(-0.73%)
Oct 19, 2005 51.53 52.32 51.47 52.32 33,100 +0.36(+0.69%)
Oct 18, 2005 52.23 52.23 51.86 51.96 22,400 -0.40(-0.76%)
Oct 17, 2005 51.76 52.44 51.76 52.36 81,900 +0.60(+1.16%)
Oct 14, 2005 51.46 51.86 51.29 51.76 26,900 +0.35(+0.68%)
Oct 13, 2005 51.24 51.55 51.15 51.41 30,500 -0.08(-0.16%)
Oct 12, 2005 51.90 51.90 51.38 51.49 26,900 -0.23(-0.44%)
Oct 11, 2005 51.70 52.07 51.60 51.72 27,200 -0.05(-0.10%)
Oct 10, 2005 52.27 52.29 51.71 51.77 31,400 -0.52(-0.99%)
Oct 07, 2005 52.35 52.55 52.15 52.29 36,500 -0.17(-0.32%)
Oct 06, 2005 52.76 52.88 52.04 52.46 41,000 -0.30(-0.57%)
Oct 05, 2005 53.35 53.35 52.75 52.76 43,500 -0.60(-1.12%)
Oct 04, 2005 53.76 53.92 53.36 53.36 16,700 -0.53(-0.98%)
Oct 03, 2005 54.03 54.11 53.79 53.89 41,700 +0.10(+0.19%)
Sep 30, 2005 53.45 53.81 53.30 53.79 55,800 +0.15(+0.28%)
Sep 29, 2005 53.10 53.64 52.89 53.64 62,300 +0.64(+1.21%)
Sep 28, 2005 53.10 53.24 52.83 53.00 26,200 -0.03(-0.06%)
Sep 27, 2005 52.80 53.18 52.64 53.03 28,000 +0.38(+0.72%)
Sep 26, 2005 52.89 53.07 52.49 52.65 83,700 -0.03(-0.06%)
Sep 23, 2005 52.68 52.87 52.35 52.68 51,300 +0.04(+0.08%)
Sep 22, 2005 52.20 52.80 52.20 52.64 55,500 +0.15(+0.29%)
Sep 21, 2005 52.60 52.81 52.43 52.49 61,700 -0.70(-1.32%)
Sep 20, 2005 53.58 53.72 53.04 53.19 29,300 -0.52(-0.97%)
Sep 19, 2005 53.90 54.10 53.50 53.71 29,800 -0.35(-0.65%)
Sep 16, 2005 54.20 54.26 53.85 54.06 32,900 +0.09(+0.17%)
Sep 15, 2005 54.00 54.01 53.78 53.97 36,700 +0.13(+0.24%)
Sep 14, 2005 54.05 54.12 53.69 53.84 16,400 -0.21(-0.39%)
Sep 13, 2005 54.18 54.36 53.98 54.05 32,200 -0.35(-0.64%)
Sep 12, 2005 54.40 54.57 54.33 54.40 17,100 +0.04(+0.07%)
Sep 09, 2005 54.09 54.48 54.03 54.36 25,000 +0.41(+0.76%)
Sep 08, 2005 53.80 54.15 53.77 53.95 68,700 -0.38(-0.70%)
Sep 07, 2005 54.20 54.33 53.91 54.33 46,600 +0.09(+0.17%)
Sep 06, 2005 53.78 54.24 53.78 54.24 38,800 +0.69(+1.29%)
Sep 02, 2005 53.71 53.94 53.47 53.55 38,600 -0.09(-0.17%)
Sep 01, 2005 53.75 53.98 53.50 53.64 46,100 -0.16(-0.30%)
Aug 31, 2005 53.37 53.81 53.26 53.80 31,700 +0.56(+1.05%)
Aug 30, 2005 52.96 53.44 52.96 53.24 31,100 -0.31(-0.58%)
Aug 29, 2005 52.95 53.60 52.94 53.55 42,400 +0.35(+0.66%)
Aug 26, 2005 53.42 53.46 53.15 53.20 105,000 -0.22(-0.41%)
Aug 25, 2005 53.40 53.59 53.32 53.42 72,700 +0.23(+0.43%)
Aug 24, 2005 53.58 53.88 53.19 53.19 158,400 -0.44(-0.82%)
Aug 23, 2005 53.77 53.79 53.51 53.63 44,900 -0.21(-0.39%)
Aug 22, 2005 53.85 54.03 53.51 53.84 53,200 +0.22(+0.41%)
Aug 19, 2005 53.80 53.83 53.57 53.62 45,100 +0.00(+0.00%)
Aug 18, 2005 53.00 53.76 53.00 53.62 67,800 +0.59(+1.11%)
Aug 17, 2005 53.13 53.21 52.94 53.03 69,800 -0.02(-0.04%)
Aug 16, 2005 53.53 53.56 53.05 53.05 23,800 -0.55(-1.03%)
Aug 15, 2005 53.34 53.68 53.22 53.60 25,600 +0.31(+0.58%)
Aug 12, 2005 53.39 53.46 53.08 53.29 21,400 -0.22(-0.41%)
Aug 11, 2005 53.40 53.59 53.16 53.51 40,800 +0.17(+0.32%)
Aug 10, 2005 53.65 53.86 53.18 53.34 27,400 -0.02(-0.04%)
Aug 09, 2005 53.45 53.52 53.27 53.36 28,200 +0.16(+0.30%)
Aug 08, 2005 53.40 53.55 53.12 53.20 21,400 -0.28(-0.52%)
Aug 05, 2005 53.85 53.85 53.32 53.48 20,800 -0.52(-0.96%)
Aug 04, 2005 54.25 54.25 53.92 54.00 28,500 -0.33(-0.61%)
Aug 03, 2005 54.24 54.39 54.12 54.33 35,900 -0.06(-0.11%)
Aug 02, 2005 54.17 54.44 54.12 54.39 18,800 +0.25(+0.46%)
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.