US Consumer Goods Ishares ETF (NY: IYK )

67.72 +0.18 (+0.27%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 39.41 39.55 39.12 39.17 239,263 -0.22(-0.56%)
Nov 29, 2005 39.38 39.57 39.34 39.39 139,853 +0.13(+0.34%)
Nov 28, 2005 39.36 39.47 39.21 39.26 256,557 -0.24(-0.61%)
Nov 25, 2005 39.21 39.60 39.21 39.50 190,648 +0.13(+0.34%)
Nov 23, 2005 38.96 39.50 38.94 39.37 256,421 +0.09(+0.22%)
Nov 22, 2005 38.97 39.37 38.97 39.28 91,374 +0.15(+0.39%)
Nov 21, 2005 38.92 39.18 38.92 39.13 49,432 +0.20(+0.51%)
Nov 18, 2005 38.80 39.01 38.70 38.93 86,336 +0.09(+0.23%)
Nov 17, 2005 38.64 38.84 38.64 38.84 29,005 +0.21(+0.55%)
Nov 16, 2005 38.55 38.69 38.49 38.63 40,308 -0.02(-0.06%)
Nov 15, 2005 38.93 38.99 38.61 38.65 26,554 -0.19(-0.49%)
Nov 14, 2005 38.93 39.07 38.82 38.84 118,474 -0.15(-0.38%)
Nov 11, 2005 38.92 38.99 38.83 38.99 44,666 +0.12(+0.30%)
Nov 10, 2005 38.57 38.99 38.48 38.87 65,501 +0.32(+0.84%)
Nov 09, 2005 38.55 38.68 38.49 38.55 41,670 -0.04(-0.11%)
Nov 08, 2005 38.59 38.64 38.49 38.59 91,374 -0.23(-0.59%)
Nov 07, 2005 38.85 38.88 38.68 38.82 37,993 +0.08(+0.21%)
Nov 04, 2005 38.91 38.91 38.59 38.74 102,405 -0.04(-0.11%)
Nov 03, 2005 63.04 39.10 38.66 38.78 93,281 -0.01(-0.02%)
Nov 02, 2005 38.41 38.80 38.41 38.79 93,145 +0.37(+0.96%)
Nov 01, 2005 38.66 38.66 38.35 38.42 54,879 -0.18(-0.48%)
Oct 31, 2005 38.45 38.70 38.45 38.60 26,690 +0.21(+0.55%)
Oct 28, 2005 38.11 38.41 37.95 38.39 46,708 +0.70(+1.85%)
Oct 27, 2005 37.89 37.95 37.69 37.69 59,100 -0.43(-1.14%)
Oct 26, 2005 38.26 38.56 38.12 38.13 79,527 -0.31(-0.80%)
Oct 25, 2005 38.45 38.50 38.10 38.44 29,141 -0.10(-0.27%)
Oct 24, 2005 38.19 38.54 38.15 38.54 26,146 +0.46(+1.20%)
Oct 21, 2005 38.16 38.33 37.93 38.08 46,844 -0.06(-0.15%)
Oct 20, 2005 38.52 38.57 38.07 38.14 71,629 -0.28(-0.73%)
Oct 19, 2005 37.84 38.42 37.80 38.42 45,074 +0.26(+0.69%)
Oct 18, 2005 38.35 38.35 38.08 38.16 30,503 -0.29(-0.76%)
Oct 17, 2005 38.01 38.51 38.01 38.45 111,529 +0.44(+1.16%)
Oct 14, 2005 37.79 38.08 37.66 38.01 36,631 +0.26(+0.68%)
Oct 13, 2005 37.63 37.86 37.56 37.75 41,534 -0.06(-0.16%)
Oct 12, 2005 38.11 38.11 37.73 37.81 36,631 -0.17(-0.44%)
Oct 11, 2005 37.97 38.24 37.89 37.98 37,040 -0.04(-0.10%)
Oct 10, 2005 38.38 38.40 37.97 38.02 42,759 -0.38(-0.99%)
Oct 07, 2005 38.44 38.59 38.30 38.40 49,704 -0.12(-0.32%)
Oct 06, 2005 38.74 38.83 38.21 38.52 55,832 -0.22(-0.57%)
Oct 05, 2005 39.18 39.18 38.74 38.74 59,237 -0.44(-1.12%)
Oct 04, 2005 39.48 39.60 39.18 39.18 22,741 -0.39(-0.98%)
Oct 03, 2005 39.68 39.73 39.50 39.57 56,785 +0.07(+0.19%)
Sep 30, 2005 39.25 39.51 39.14 39.50 75,986 +0.11(+0.28%)
Sep 29, 2005 38.99 39.39 38.84 39.39 84,838 +0.47(+1.21%)
Sep 28, 2005 38.99 39.10 38.80 38.92 35,678 -0.02(-0.06%)
Sep 27, 2005 38.77 39.05 38.66 38.94 38,129 +0.28(+0.72%)
Sep 26, 2005 38.84 38.97 38.55 38.66 113,980 -0.02(-0.06%)
Sep 23, 2005 38.68 38.82 38.44 38.68 69,858 +0.03(+0.08%)
Sep 22, 2005 38.33 38.77 38.33 38.66 75,578 +0.11(+0.29%)
Sep 21, 2005 38.63 38.78 38.50 38.55 84,021 -0.51(-1.32%)
Sep 20, 2005 39.35 39.45 38.95 39.06 39,899 -0.38(-0.97%)
Sep 19, 2005 39.58 39.73 39.29 39.44 40,580 -0.26(-0.65%)
Sep 16, 2005 39.80 39.85 39.54 39.70 44,802 +0.07(+0.17%)
Sep 15, 2005 39.65 39.66 39.49 39.63 49,977 +0.10(+0.24%)
Sep 14, 2005 39.69 39.74 39.43 39.54 22,333 -0.15(-0.39%)
Sep 13, 2005 39.79 39.92 39.64 39.69 43,849 -0.26(-0.64%)
Sep 12, 2005 39.95 40.07 39.90 39.95 23,286 +0.03(+0.07%)
Sep 09, 2005 39.72 40.01 39.68 39.92 34,044 +0.30(+0.76%)
Sep 08, 2005 39.51 39.76 39.49 39.62 93,553 -0.28(-0.70%)
Sep 07, 2005 39.80 39.90 39.59 39.90 63,458 +0.07(+0.17%)
Sep 06, 2005 39.49 39.83 39.49 39.83 52,836 +0.51(+1.29%)
Sep 02, 2005 39.44 39.61 39.27 39.32 52,564 -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.