US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.74 15.74 15.66 15.66 210,148 -0.08(-0.49%)
Dec 29, 2005 15.76 15.81 15.73 15.74 175,803 -0.04(-0.22%)
Dec 28, 2005 15.76 15.82 15.76 15.77 78,890 +0.01(+0.09%)
Dec 27, 2005 15.86 15.89 15.74 15.76 253,334 -0.09(-0.54%)
Dec 23, 2005 15.88 15.88 15.83 15.84 96,573 +0.01(+0.06%)
Dec 22, 2005 15.85 15.85 15.79 15.84 242,452 -0.04(-0.26%)
Dec 21, 2005 15.87 15.93 15.84 15.88 164,922 +0.06(+0.39%)
Dec 20, 2005 15.89 15.90 15.80 15.82 80,250 -0.08(-0.50%)
Dec 19, 2005 15.92 15.98 15.87 15.89 81,611 -0.06(-0.41%)
Dec 16, 2005 16.06 16.08 15.96 15.96 215,589 +0.00(+0.02%)
Dec 15, 2005 15.93 16.00 15.92 15.96 206,407 +0.02(+0.11%)
Dec 14, 2005 15.85 16.00 15.85 15.94 119,016 +0.12(+0.75%)
Dec 13, 2005 15.71 15.86 15.71 15.82 104,054 +0.16(+1.00%)
Dec 12, 2005 15.70 15.73 15.63 15.67 177,844 +0.01(+0.09%)
Dec 09, 2005 15.62 15.69 15.61 15.65 216,269 +0.03(+0.21%)
Dec 08, 2005 15.64 15.73 15.59 15.62 65,968 -0.01(-0.06%)
Dec 07, 2005 15.75 15.75 15.59 15.63 65,968 -0.10(-0.62%)
Dec 06, 2005 15.78 15.82 15.72 15.72 401,934 -0.01(-0.07%)
Dec 05, 2005 15.78 15.78 15.70 15.74 144,859 -0.06(-0.41%)
Dec 02, 2005 15.76 15.83 15.76 15.80 217,629 -0.01(-0.04%)
Dec 01, 2005 15.69 15.84 15.68 15.81 551,554 +0.12(+0.77%)
Nov 30, 2005 15.78 15.84 15.67 15.69 597,460 -0.09(-0.56%)
Nov 29, 2005 15.77 15.85 15.75 15.77 349,227 +0.05(+0.34%)
Nov 28, 2005 15.76 15.81 15.70 15.72 640,646 -0.10(-0.61%)
Nov 25, 2005 15.70 15.86 15.70 15.82 476,064 +0.05(+0.34%)
Nov 23, 2005 15.60 15.82 15.59 15.77 640,306 +0.04(+0.22%)
Nov 22, 2005 15.61 15.77 15.61 15.73 228,170 +0.06(+0.39%)
Nov 21, 2005 15.59 15.69 15.59 15.67 123,436 +0.08(+0.51%)
Nov 18, 2005 15.54 15.62 15.50 15.59 215,589 +0.04(+0.23%)
Nov 17, 2005 15.47 15.55 15.47 15.55 72,429 +0.09(+0.55%)
Nov 16, 2005 15.44 15.49 15.41 15.47 100,653 -0.01(-0.06%)
Nov 15, 2005 15.59 15.61 15.46 15.48 66,308 -0.08(-0.49%)
Nov 14, 2005 15.59 15.64 15.54 15.55 295,840 -0.06(-0.38%)
Nov 11, 2005 15.59 15.62 15.55 15.61 111,535 +0.05(+0.30%)
Nov 10, 2005 15.45 15.62 15.41 15.57 163,562 +0.13(+0.84%)
Nov 09, 2005 15.44 15.49 15.42 15.44 104,054 -0.02(-0.11%)
Nov 08, 2005 15.45 15.47 15.42 15.45 228,170 -0.09(-0.59%)
Nov 07, 2005 15.56 15.57 15.49 15.54 94,872 +0.03(+0.21%)
Nov 04, 2005 15.58 15.58 15.45 15.51 255,714 -0.02(-0.11%)
Nov 03, 2005 25.24 15.66 15.48 15.53 232,931 -0.00(-0.02%)
Nov 02, 2005 15.38 15.54 15.38 15.53 232,591 +0.15(+0.96%)
Nov 01, 2005 15.48 15.48 15.36 15.39 137,038 -0.07(-0.48%)
Oct 31, 2005 15.40 15.50 15.40 15.46 66,649 +0.09(+0.55%)
Oct 28, 2005 15.26 15.38 15.20 15.37 116,635 +0.28(+1.85%)
Oct 27, 2005 15.17 15.20 15.10 15.10 147,579 -0.17(-1.14%)
Oct 26, 2005 15.32 15.44 15.27 15.27 198,586 -0.12(-0.80%)
Oct 25, 2005 15.40 15.42 15.26 15.39 72,769 -0.04(-0.27%)
Oct 24, 2005 15.29 15.43 15.28 15.43 65,288 +0.18(+1.20%)
Oct 21, 2005 15.28 15.35 15.19 15.25 116,975 -0.02(-0.15%)
Oct 20, 2005 15.42 15.45 15.24 15.27 178,864 -0.11(-0.73%)
Oct 19, 2005 15.15 15.39 15.14 15.39 112,555 +0.11(+0.69%)
Oct 18, 2005 15.36 15.36 15.25 15.28 76,170 -0.12(-0.76%)
Oct 17, 2005 15.22 15.42 15.22 15.40 278,497 +0.18(+1.16%)
Oct 14, 2005 15.13 15.25 15.08 15.22 91,472 +0.10(+0.68%)
Oct 13, 2005 15.07 15.16 15.04 15.12 103,714 -0.02(-0.16%)
Oct 12, 2005 15.26 15.26 15.11 15.14 91,472 -0.07(-0.44%)
Oct 11, 2005 15.20 15.31 15.17 15.21 92,492 -0.01(-0.10%)
Oct 10, 2005 15.37 15.38 15.21 15.22 106,774 -0.15(-0.99%)
Oct 07, 2005 15.39 15.45 15.34 15.38 124,116 -0.05(-0.32%)
Oct 06, 2005 15.52 15.55 15.30 15.43 139,418 -0.09(-0.57%)
Oct 05, 2005 15.69 15.69 15.51 15.52 147,920 -0.18(-1.12%)
Oct 04, 2005 15.81 15.86 15.69 15.69 56,787 -0.16(-0.98%)
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.