US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 39.58 39.72 39.29 39.34 238,246 -0.22(-0.56%)
Nov 29, 2005 39.55 39.74 39.51 39.56 139,259 +0.13(+0.34%)
Nov 28, 2005 39.53 39.64 39.38 39.43 255,467 -0.24(-0.61%)
Nov 25, 2005 39.38 39.77 39.38 39.67 189,837 +0.13(+0.34%)
Nov 23, 2005 39.12 39.67 39.11 39.54 255,331 +0.09(+0.22%)
Nov 22, 2005 39.14 39.54 39.14 39.45 90,986 +0.15(+0.39%)
Nov 21, 2005 39.09 39.34 39.09 39.29 49,222 +0.20(+0.51%)
Nov 18, 2005 38.96 39.17 38.86 39.09 85,969 +0.09(+0.23%)
Nov 17, 2005 38.81 39.00 38.81 39.00 28,882 +0.21(+0.55%)
Nov 16, 2005 38.72 38.86 38.65 38.79 40,137 -0.02(-0.06%)
Nov 15, 2005 39.09 39.15 38.78 38.81 26,441 -0.19(-0.49%)
Nov 14, 2005 39.09 39.23 38.98 39.00 117,970 -0.15(-0.38%)
Nov 11, 2005 39.09 39.16 39.00 39.15 44,476 +0.12(+0.30%)
Nov 10, 2005 38.73 39.16 38.65 39.03 65,222 +0.32(+0.84%)
Nov 09, 2005 38.72 38.84 38.66 38.71 41,493 -0.04(-0.11%)
Nov 08, 2005 38.75 38.81 38.66 38.75 90,986 -0.23(-0.59%)
Nov 07, 2005 39.01 39.05 38.84 38.98 37,831 +0.08(+0.21%)
Nov 04, 2005 39.07 39.08 38.75 38.90 101,969 -0.04(-0.11%)
Nov 03, 2005 63.30 39.26 38.83 38.95 92,884 -0.01(-0.02%)
Nov 02, 2005 38.57 38.97 38.57 38.95 92,749 +0.37(+0.96%)
Nov 01, 2005 38.82 38.82 38.52 38.58 54,646 -0.18(-0.48%)
Oct 31, 2005 38.61 38.86 38.61 38.77 26,577 +0.21(+0.55%)
Oct 28, 2005 38.27 38.58 38.11 38.56 46,510 +0.70(+1.85%)
Oct 27, 2005 38.05 38.11 37.85 37.85 58,849 -0.44(-1.14%)
Oct 26, 2005 38.42 38.72 38.28 38.29 79,189 -0.31(-0.80%)
Oct 25, 2005 38.61 38.67 38.27 38.60 29,018 -0.10(-0.27%)
Oct 24, 2005 38.35 38.70 38.31 38.70 26,034 +0.46(+1.20%)
Oct 21, 2005 38.33 38.50 38.09 38.25 46,645 -0.06(-0.15%)
Oct 20, 2005 38.68 38.73 38.23 38.30 71,324 -0.28(-0.73%)
Oct 19, 2005 38.00 38.58 37.96 38.58 44,883 +0.27(+0.69%)
Oct 18, 2005 38.52 38.52 38.25 38.32 30,373 -0.30(-0.76%)
Oct 17, 2005 38.17 38.67 38.17 38.61 111,054 +0.44(+1.16%)
Oct 14, 2005 37.95 38.25 37.83 38.17 36,475 +0.26(+0.68%)
Oct 13, 2005 37.79 38.02 37.72 37.91 41,357 -0.06(-0.16%)
Oct 12, 2005 38.27 38.27 37.89 37.97 36,475 -0.17(-0.44%)
Oct 11, 2005 38.13 38.40 38.05 38.14 36,882 -0.04(-0.10%)
Oct 10, 2005 38.55 38.56 38.13 38.18 42,577 -0.38(-0.99%)
Oct 07, 2005 38.61 38.75 38.46 38.56 49,493 -0.13(-0.32%)
Oct 06, 2005 38.91 39.00 38.38 38.69 55,595 -0.22(-0.57%)
Oct 05, 2005 39.34 39.34 38.90 38.91 58,985 -0.44(-1.12%)
Oct 04, 2005 39.65 39.76 39.35 39.35 22,644 -0.39(-0.98%)
Oct 03, 2005 39.85 39.90 39.67 39.74 56,544 +0.07(+0.19%)
Sep 30, 2005 39.42 39.68 39.31 39.67 75,663 +0.11(+0.28%)
Sep 29, 2005 39.16 39.56 39.00 39.56 84,477 +0.47(+1.21%)
Sep 28, 2005 39.16 39.26 38.96 39.09 35,526 -0.02(-0.06%)
Sep 27, 2005 38.94 39.22 38.82 39.11 37,967 +0.28(+0.72%)
Sep 26, 2005 39.00 39.14 38.71 38.83 113,495 -0.02(-0.06%)
Sep 23, 2005 38.85 38.99 38.61 38.85 69,561 +0.03(+0.08%)
Sep 22, 2005 38.50 38.94 38.50 38.82 75,257 +0.11(+0.29%)
Sep 21, 2005 38.79 38.95 38.67 38.71 83,664 -0.52(-1.32%)
Sep 20, 2005 39.51 39.62 39.12 39.23 39,730 -0.38(-0.97%)
Sep 19, 2005 39.75 39.90 39.45 39.61 40,408 -0.26(-0.65%)
Sep 16, 2005 39.97 40.02 39.71 39.87 44,611 +0.07(+0.17%)
Sep 15, 2005 39.82 39.83 39.66 39.80 49,764 +0.10(+0.24%)
Sep 14, 2005 39.86 39.91 39.59 39.71 22,238 -0.15(-0.39%)
Sep 13, 2005 39.96 40.09 39.81 39.86 43,662 -0.26(-0.64%)
Sep 12, 2005 40.12 40.24 40.07 40.12 23,187 +0.03(+0.07%)
Sep 09, 2005 39.89 40.18 39.85 40.09 33,899 +0.30(+0.76%)
Sep 08, 2005 39.68 39.93 39.65 39.79 93,155 -0.28(-0.70%)
Sep 07, 2005 39.97 40.07 39.76 40.07 63,188 +0.07(+0.17%)
Sep 06, 2005 39.66 40.00 39.66 40.00 52,612 +0.51(+1.29%)
Sep 02, 2005 39.61 39.78 39.43 39.49 52,340 -0.07(-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.