US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 39.18 39.51 39.10 39.50 43,177 +0.41(+1.05%)
Aug 30, 2005 38.88 39.23 38.88 39.09 42,360 -0.23(-0.58%)
Aug 29, 2005 38.87 39.35 38.87 39.32 57,751 +0.26(+0.66%)
Aug 26, 2005 39.22 39.25 39.02 39.06 143,016 -0.16(-0.41%)
Aug 25, 2005 39.21 39.34 39.15 39.22 99,021 +0.17(+0.43%)
Aug 24, 2005 39.34 39.56 39.05 39.05 215,750 -0.32(-0.82%)
Aug 23, 2005 39.48 39.49 39.29 39.37 61,156 -0.15(-0.39%)
Aug 22, 2005 39.54 39.67 39.29 39.53 72,461 +0.16(+0.41%)
Aug 19, 2005 39.50 39.52 39.33 39.37 61,429 +0.00(+0.00%)
Aug 18, 2005 38.91 39.47 38.91 39.37 92,347 +0.43(+1.11%)
Aug 17, 2005 39.01 39.07 38.87 38.93 95,071 -0.01(-0.04%)
Aug 16, 2005 39.30 39.32 38.95 38.95 32,417 -0.40(-1.03%)
Aug 15, 2005 39.16 39.41 39.07 39.35 34,868 +0.23(+0.58%)
Aug 12, 2005 39.20 39.25 38.97 39.12 29,148 -0.16(-0.41%)
Aug 11, 2005 39.21 39.34 39.03 39.29 55,572 +0.12(+0.32%)
Aug 10, 2005 39.39 39.54 39.04 39.16 37,320 -0.01(-0.04%)
Aug 09, 2005 39.24 39.29 39.11 39.18 38,410 +0.12(+0.30%)
Aug 08, 2005 39.21 39.32 39.00 39.06 29,148 -0.21(-0.52%)
Aug 05, 2005 39.54 39.54 39.15 39.26 28,330 -0.38(-0.96%)
Aug 04, 2005 39.83 39.83 39.59 39.65 38,818 -0.24(-0.61%)
Aug 03, 2005 39.82 39.93 39.73 39.89 48,898 -0.04(-0.11%)
Aug 02, 2005 39.77 39.97 39.73 39.93 25,606 +0.18(+0.46%)
Aug 01, 2005 39.87 40.01 39.66 39.75 35,686 -0.10(-0.26%)
Jul 29, 2005 40.16 40.18 39.85 39.85 39,908 -0.24(-0.60%)
Jul 28, 2005 39.80 40.20 39.79 40.09 38,137 +0.35(+0.89%)
Jul 27, 2005 39.79 39.80 39.59 39.74 60,066 +0.09(+0.22%)
Jul 26, 2005 39.76 39.86 39.60 39.65 60,611 -0.04(-0.09%)
Jul 25, 2005 39.94 39.96 39.58 39.69 21,656 -0.16(-0.41%)
Jul 22, 2005 39.57 39.89 39.57 39.85 31,599 +0.18(+0.46%)
Jul 21, 2005 39.72 39.93 39.61 39.67 40,861 -0.18(-0.44%)
Jul 20, 2005 39.68 39.92 39.48 39.84 79,408 +0.02(+0.06%)
Jul 19, 2005 39.79 39.82 39.56 39.82 57,887 +0.17(+0.43%)
Jul 18, 2005 39.79 39.79 39.65 39.65 32,280 -0.10(-0.24%)
Jul 15, 2005 39.50 39.79 39.50 39.75 43,041 +0.01(+0.02%)
Jul 14, 2005 39.65 39.86 39.57 39.74 43,858 +0.25(+0.63%)
Jul 13, 2005 39.28 39.53 39.28 39.49 27,786 +0.23(+0.60%)
Jul 12, 2005 39.39 39.43 39.23 39.26 46,446 +0.08(+0.21%)
Jul 11, 2005 39.13 39.28 39.01 39.18 62,382 +0.32(+0.81%)
Jul 08, 2005 38.47 38.96 38.34 38.86 44,267 +0.53(+1.38%)
Jul 07, 2005 37.92 38.44 37.92 38.33 49,987 -0.07(-0.17%)
Jul 06, 2005 38.58 38.68 38.34 38.40 28,467 -0.32(-0.83%)
Jul 05, 2005 38.47 38.74 38.30 38.72 105,832 +0.24(+0.63%)
Jul 01, 2005 38.58 38.70 38.45 38.48 150,371 +0.03(+0.08%)
Jun 30, 2005 38.65 38.81 38.45 38.45 47,808 -0.33(-0.85%)
Jun 29, 2005 38.91 38.91 38.63 38.78 59,522 -0.05(-0.13%)
Jun 28, 2005 38.47 38.84 38.45 38.83 98,340 +0.49(+1.28%)
Jun 27, 2005 38.43 38.43 38.23 38.34 60,066 -0.06(-0.15%)
Jun 24, 2005 38.76 38.83 38.40 38.40 63,744 -0.52(-1.34%)
Jun 23, 2005 39.43 39.43 38.85 38.92 42,223 -0.45(-1.15%)
Jun 22, 2005 39.43 39.48 39.22 39.37 36,503 -0.10(-0.24%)
Jun 21, 2005 39.50 39.50 39.28 39.47 28,330 +0.04(+0.09%)
Jun 20, 2005 39.46 39.51 39.29 39.43 133,482 -0.26(-0.67%)
Jun 17, 2005 39.68 39.82 39.59 39.70 38,546 +0.26(+0.65%)
Jun 16, 2005 39.44 39.51 39.35 39.44 83,085 +0.09(+0.22%)
Jun 15, 2005 39.46 39.46 39.18 39.35 35,822 +0.02(+0.06%)
Jun 14, 2005 39.23 39.48 39.22 39.33 30,373 +0.04(+0.09%)
Jun 13, 2005 39.17 39.43 39.07 39.29 26,015 +0.05(+0.13%)
Jun 10, 2005 39.17 39.34 39.07 39.24 51,349 +0.04(+0.11%)
Jun 09, 2005 39.24 39.31 39.03 39.20 45,084 -0.08(-0.21%)
Jun 08, 2005 39.50 39.50 39.15 39.28 66,060 -0.05(-0.13%)
Jun 07, 2005 39.24 39.47 39.10 39.33 50,123 +0.22(+0.56%)
Jun 06, 2005 39.06 39.11 38.87 39.11 40,180 -0.01(-0.04%)
Jun 03, 2005 39.39 39.39 38.98 39.12 40,317 -0.28(-0.71%)
Jun 02, 2005 39.24 39.40 39.10 39.40 37,048 +0.10(+0.24%)
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.