US Consumer Goods Ishares ETF (NY: IYK )

67.66 +0.12 (+0.18%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 39.39 39.39 39.10 39.34 39,499 +0.33(+0.85%)
Jan 28, 2005 39.10 39.10 38.74 39.01 83,766 +0.00(+0.00%)
Jan 27, 2005 38.76 39.04 38.75 39.01 41,815 +0.29(+0.74%)
Jan 26, 2005 38.76 38.87 38.65 38.72 61,565 +0.10(+0.27%)
Jan 25, 2005 38.58 38.83 38.58 38.62 38,273 +0.11(+0.29%)
Jan 24, 2005 38.76 38.82 38.51 38.51 45,356 -0.22(-0.57%)
Jan 21, 2005 39.10 39.10 38.65 38.73 223,786 -0.31(-0.79%)
Jan 20, 2005 39.02 39.18 38.96 39.04 89,623 -0.21(-0.54%)
Jan 19, 2005 39.35 39.45 39.25 39.25 36,503 -0.02(-0.06%)
Jan 18, 2005 38.87 39.27 38.69 39.27 93,028 +0.41(+1.06%)
Jan 14, 2005 38.71 38.96 38.65 38.86 64,561 +0.37(+0.95%)
Jan 13, 2005 38.87 38.87 38.49 38.49 22,746 -0.33(-0.85%)
Jan 12, 2005 38.76 38.82 38.43 38.82 55,844 +0.02(+0.06%)
Jan 11, 2005 38.90 38.90 38.63 38.80 51,077 -0.13(-0.34%)
Jan 10, 2005 38.51 39.12 38.51 38.93 406,848 +0.38(+0.99%)
Jan 07, 2005 38.54 38.61 38.29 38.55 41,679 +0.07(+0.19%)
Jan 06, 2005 38.40 38.56 38.19 38.48 38,273 +0.23(+0.61%)
Jan 05, 2005 38.51 38.65 38.24 38.24 32,825 -0.23(-0.59%)
Jan 04, 2005 38.98 39.01 38.41 38.47 48,625 -0.34(-0.89%)
Jan 03, 2005 39.35 39.35 38.82 38.82 298,836 -0.33(-0.84%)
Dec 31, 2004 39.32 39.39 39.15 39.15 27,377 -0.12(-0.32%)
Dec 30, 2004 39.08 39.34 39.08 39.27 20,839 +0.12(+0.32%)
Dec 29, 2004 39.24 39.24 39.01 39.15 44,539 -0.10(-0.26%)
Dec 28, 2004 38.98 39.25 38.98 39.25 48,898 +0.38(+0.98%)
Dec 27, 2004 39.01 39.08 38.83 38.87 18,932 -0.15(-0.38%)
Dec 23, 2004 39.10 39.10 38.91 39.01 45,084 -0.12(-0.32%)
Dec 22, 2004 39.01 39.19 38.92 39.14 32,961 +0.17(+0.43%)
Dec 21, 2004 38.82 38.97 38.68 38.97 87,171 +0.35(+0.89%)
Dec 20, 2004 38.69 38.91 38.57 38.63 43,858 -0.16(-0.42%)
Dec 17, 2004 38.91 38.98 38.66 38.79 41,815 -0.12(-0.32%)
Dec 16, 2004 39.01 39.08 38.78 38.91 26,424 -0.23(-0.58%)
Dec 15, 2004 38.98 39.14 38.74 39.14 43,585 +0.11(+0.28%)
Dec 14, 2004 38.76 39.10 38.74 39.03 34,051 +0.32(+0.83%)
Dec 13, 2004 38.69 38.75 38.40 38.71 48,217 +0.15(+0.38%)
Dec 10, 2004 38.47 38.68 38.35 38.56 37,184 -0.03(-0.08%)
Dec 09, 2004 38.18 38.59 37.81 38.59 78,182 +0.52(+1.37%)
Dec 08, 2004 37.96 38.10 37.79 38.07 28,739 +0.15(+0.39%)
Dec 07, 2004 38.14 38.17 37.81 37.92 50,804 -0.23(-0.62%)
Dec 06, 2004 38.36 38.36 38.04 38.16 46,310 -0.10(-0.27%)
Dec 03, 2004 38.24 38.50 38.24 38.26 51,349 -0.17(-0.44%)
Dec 02, 2004 37.88 38.43 37.88 38.43 30,918 +0.52(+1.37%)
Dec 01, 2004 37.52 38.02 37.52 37.91 57,479 +0.45(+1.20%)
Nov 30, 2004 37.74 37.74 37.43 37.46 68,511 -0.21(-0.55%)
Nov 29, 2004 37.88 37.88 37.37 37.66 61,156 +0.04(+0.10%)
Nov 26, 2004 37.74 37.76 37.63 37.63 28,058 -0.07(-0.19%)
Nov 24, 2004 37.48 37.70 37.48 37.70 43,585 +0.21(+0.57%)
Nov 23, 2004 37.63 37.63 37.23 37.49 40,044 -0.06(-0.16%)
Nov 22, 2004 37.44 37.59 37.31 37.55 52,166 +0.10(+0.27%)
Nov 19, 2004 37.92 37.92 37.37 37.44 50,532 -0.40(-1.05%)
Nov 18, 2004 37.88 37.97 37.78 37.84 64,153 +0.15(+0.41%)
Nov 17, 2004 37.52 37.94 37.52 37.69 25,198 +0.26(+0.69%)
Nov 16, 2004 37.63 37.63 37.40 37.43 59,794 -0.18(-0.49%)
Nov 15, 2004 37.74 37.74 37.45 37.61 79,408 -0.11(-0.29%)
Nov 12, 2004 37.44 37.72 37.32 37.72 166,035 +0.28(+0.75%)
Nov 11, 2004 37.00 37.52 37.00 37.44 48,353 +0.32(+0.85%)
Nov 10, 2004 36.93 37.27 36.93 37.13 50,260 +0.22(+0.60%)
Nov 09, 2004 36.93 37.18 36.89 36.91 23,291 -0.10(-0.28%)
Nov 08, 2004 37.08 37.08 36.87 37.01 41,406 +0.03(+0.08%)
Nov 05, 2004 36.94 37.05 36.78 36.98 87,853 +0.16(+0.44%)
Nov 04, 2004 35.97 36.88 35.95 36.82 67,558 +0.92(+2.56%)
Nov 03, 2004 35.97 36.10 35.77 35.90 53,801 +0.47(+1.33%)
Nov 02, 2004 35.46 35.80 35.43 35.43 46,173 +0.06(+0.17%)
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.