US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 15.85 15.85 15.75 15.78 68,684 -0.06(-0.39%)
Jan 30, 2006 15.95 15.95 15.84 15.85 71,744 -0.11(-0.70%)
Jan 27, 2006 15.81 15.97 15.76 15.96 167,630 +0.16(+0.99%)
Jan 26, 2006 15.79 15.83 15.75 15.80 127,508 +0.08(+0.49%)
Jan 25, 2006 15.78 15.78 15.69 15.73 142,129 -0.02(-0.15%)
Jan 24, 2006 15.72 15.77 15.66 15.75 204,693 +0.10(+0.62%)
Jan 23, 2006 15.62 15.72 15.62 15.65 1,112,211 +0.01(+0.06%)
Jan 20, 2006 15.82 15.82 15.60 15.64 9,857,576 -0.22(-1.37%)
Jan 19, 2006 15.85 15.89 15.79 15.86 447,808 +0.01(+0.06%)
Jan 18, 2006 15.80 15.92 15.78 15.85 226,794 +0.00(+0.00%)
Jan 17, 2006 15.90 15.90 15.82 15.85 165,590 -0.12(-0.77%)
Jan 13, 2006 15.98 16.02 15.94 15.98 140,089 +0.02(+0.11%)
Jan 12, 2006 16.03 16.04 15.94 15.96 112,887 -0.12(-0.75%)
Jan 11, 2006 16.06 16.10 16.02 16.08 136,348 +0.03(+0.17%)
Jan 10, 2006 16.02 16.07 16.01 16.05 119,687 -0.01(-0.04%)
Jan 09, 2006 15.96 16.10 15.94 16.06 162,190 +0.13(+0.81%)
Jan 06, 2006 15.88 15.96 15.84 15.93 280,178 +0.07(+0.45%)
Jan 05, 2006 15.85 15.92 15.85 15.86 235,975 -0.02(-0.15%)
Jan 04, 2006 15.80 15.88 15.80 15.88 113,567 +0.10(+0.65%)
Jan 03, 2006 15.68 15.80 15.60 15.78 1,779,674 +0.11(+0.73%)
Dec 30, 2005 15.74 15.74 15.66 15.66 210,133 -0.08(-0.49%)
Dec 29, 2005 15.76 15.81 15.73 15.74 175,791 -0.04(-0.22%)
Dec 28, 2005 15.76 15.82 15.76 15.78 78,885 +0.01(+0.09%)
Dec 27, 2005 15.86 15.89 15.75 15.76 253,316 -0.09(-0.54%)
Dec 23, 2005 15.88 15.88 15.83 15.85 96,566 +0.01(+0.06%)
Dec 22, 2005 15.85 15.85 15.79 15.84 242,435 -0.04(-0.26%)
Dec 21, 2005 15.88 15.93 15.84 15.88 164,910 +0.06(+0.39%)
Dec 20, 2005 15.89 15.90 15.81 15.82 80,245 -0.08(-0.50%)
Dec 19, 2005 15.92 15.98 15.88 15.90 81,605 -0.06(-0.41%)
Dec 16, 2005 16.06 16.08 15.96 15.96 215,573 +0.00(+0.02%)
Dec 15, 2005 15.93 16.00 15.93 15.96 206,393 +0.02(+0.11%)
Dec 14, 2005 15.85 16.00 15.85 15.94 119,007 +0.12(+0.75%)
Dec 13, 2005 15.71 15.86 15.71 15.82 104,046 +0.16(+1.00%)
Dec 12, 2005 15.70 15.73 15.63 15.67 177,831 +0.01(+0.09%)
Dec 09, 2005 15.62 15.69 15.61 15.65 216,253 +0.03(+0.21%)
Dec 08, 2005 15.64 15.73 15.59 15.62 65,964 -0.01(-0.06%)
Dec 07, 2005 15.75 15.75 15.59 15.63 65,964 -0.10(-0.62%)
Dec 06, 2005 15.78 15.82 15.73 15.73 401,905 -0.01(-0.07%)
Dec 05, 2005 15.78 15.78 15.70 15.74 144,849 -0.06(-0.41%)
Dec 02, 2005 15.76 15.83 15.76 15.80 217,614 -0.01(-0.04%)
Dec 01, 2005 15.69 15.84 15.68 15.81 551,515 +0.12(+0.77%)
Nov 30, 2005 15.78 15.84 15.67 15.69 597,418 -0.09(-0.56%)
Nov 29, 2005 15.77 15.85 15.75 15.78 349,202 +0.05(+0.34%)
Nov 28, 2005 15.76 15.81 15.70 15.72 640,601 -0.10(-0.61%)
Nov 25, 2005 15.70 15.86 15.70 15.82 476,030 +0.05(+0.34%)
Nov 23, 2005 15.60 15.82 15.60 15.77 640,261 +0.04(+0.22%)
Nov 22, 2005 15.61 15.77 15.61 15.73 228,154 +0.06(+0.39%)
Nov 21, 2005 15.59 15.69 15.59 15.67 123,427 +0.08(+0.51%)
Nov 18, 2005 15.54 15.62 15.50 15.59 215,573 +0.04(+0.23%)
Nov 17, 2005 15.48 15.55 15.48 15.55 72,424 +0.09(+0.55%)
Nov 16, 2005 15.44 15.50 15.41 15.47 100,646 -0.01(-0.06%)
Nov 15, 2005 15.59 15.61 15.46 15.48 66,304 -0.08(-0.49%)
Nov 14, 2005 15.59 15.65 15.55 15.55 295,819 -0.06(-0.38%)
Nov 11, 2005 15.59 15.62 15.55 15.61 111,527 +0.05(+0.30%)
Nov 10, 2005 15.45 15.62 15.41 15.57 163,550 +0.13(+0.84%)
Nov 09, 2005 15.44 15.49 15.42 15.44 104,046 -0.02(-0.11%)
Nov 08, 2005 15.45 15.48 15.42 15.45 228,154 -0.09(-0.59%)
Nov 07, 2005 15.56 15.57 15.49 15.55 94,866 +0.03(+0.21%)
Nov 04, 2005 15.58 15.58 15.45 15.51 255,696 -0.02(-0.11%)
Nov 03, 2005 25.25 15.66 15.48 15.53 232,915 -0.00(-0.02%)
Nov 02, 2005 15.38 15.54 15.38 15.53 232,575 +0.15(+0.96%)
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.