US Consumer Goods Ishares ETF (NY: IYK )

67.72 +0.18 (+0.27%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 39.40 39.40 39.10 39.35 39,491 +0.33(+0.85%)
Jan 28, 2005 39.10 39.10 38.75 39.02 83,748 +0.00(+0.00%)
Jan 27, 2005 38.77 39.04 38.76 39.02 41,806 +0.29(+0.74%)
Jan 26, 2005 38.77 38.88 38.66 38.73 61,552 +0.10(+0.27%)
Jan 25, 2005 38.59 38.84 38.59 38.63 38,265 +0.11(+0.29%)
Jan 24, 2005 38.77 38.83 38.52 38.52 45,346 -0.22(-0.57%)
Jan 21, 2005 39.10 39.10 38.66 38.74 223,739 -0.31(-0.79%)
Jan 20, 2005 39.03 39.19 38.97 39.04 89,604 -0.21(-0.54%)
Jan 19, 2005 39.36 39.46 39.26 39.26 36,495 -0.02(-0.06%)
Jan 18, 2005 38.88 39.28 38.70 39.28 93,008 +0.41(+1.06%)
Jan 14, 2005 38.71 38.96 38.66 38.87 64,547 +0.37(+0.95%)
Jan 13, 2005 38.88 38.88 38.50 38.50 22,741 -0.33(-0.85%)
Jan 12, 2005 38.77 38.83 38.44 38.83 55,832 +0.02(+0.06%)
Jan 11, 2005 38.91 38.91 38.64 38.81 51,066 -0.13(-0.34%)
Jan 10, 2005 38.52 39.13 38.52 38.94 406,761 +0.38(+0.99%)
Jan 07, 2005 38.55 38.62 38.30 38.56 41,670 +0.07(+0.19%)
Jan 06, 2005 38.41 38.57 38.20 38.49 38,265 +0.23(+0.61%)
Jan 05, 2005 38.52 38.66 38.25 38.25 32,818 -0.23(-0.59%)
Jan 04, 2005 38.99 39.02 38.42 38.48 48,615 -0.35(-0.89%)
Jan 03, 2005 39.36 39.36 38.82 38.82 298,772 -0.33(-0.84%)
Dec 31, 2004 39.32 39.40 39.15 39.15 27,371 -0.12(-0.32%)
Dec 30, 2004 39.09 39.35 39.09 39.28 20,835 +0.12(+0.32%)
Dec 29, 2004 39.25 39.25 39.02 39.15 44,529 -0.10(-0.26%)
Dec 28, 2004 38.99 39.26 38.99 39.26 48,887 +0.38(+0.98%)
Dec 27, 2004 39.02 39.09 38.84 38.88 18,928 -0.15(-0.38%)
Dec 23, 2004 39.10 39.10 38.92 39.02 45,074 -0.12(-0.32%)
Dec 22, 2004 39.02 39.20 38.93 39.15 32,954 +0.17(+0.43%)
Dec 21, 2004 38.82 38.98 38.68 38.98 87,153 +0.35(+0.89%)
Dec 20, 2004 38.70 38.92 38.57 38.63 43,849 -0.16(-0.42%)
Dec 17, 2004 38.92 38.99 38.67 38.80 41,806 -0.12(-0.32%)
Dec 16, 2004 39.02 39.09 38.79 38.92 26,418 -0.23(-0.58%)
Dec 15, 2004 38.99 39.15 38.74 39.15 43,576 +0.11(+0.28%)
Dec 14, 2004 38.77 39.11 38.74 39.04 34,044 +0.32(+0.83%)
Dec 13, 2004 38.70 38.76 38.41 38.71 48,206 +0.15(+0.38%)
Dec 10, 2004 38.48 38.69 38.35 38.57 37,176 -0.03(-0.08%)
Dec 09, 2004 38.19 38.60 37.82 38.60 78,165 +0.52(+1.37%)
Dec 08, 2004 37.97 38.11 37.80 38.08 28,733 +0.15(+0.39%)
Dec 07, 2004 38.15 38.18 37.82 37.93 50,794 -0.23(-0.62%)
Dec 06, 2004 38.37 38.37 38.05 38.16 46,300 -0.10(-0.27%)
Dec 03, 2004 38.25 38.51 38.25 38.27 51,338 -0.17(-0.44%)
Dec 02, 2004 37.89 38.44 37.89 38.44 30,912 +0.52(+1.38%)
Dec 01, 2004 37.52 38.03 37.52 37.91 57,466 +0.45(+1.20%)
Nov 30, 2004 37.74 37.74 37.44 37.47 68,497 -0.21(-0.55%)
Nov 29, 2004 37.89 37.89 37.38 37.67 61,143 +0.04(+0.10%)
Nov 26, 2004 37.74 37.77 37.63 37.63 28,052 -0.07(-0.19%)
Nov 24, 2004 37.49 37.71 37.49 37.71 43,576 +0.21(+0.57%)
Nov 23, 2004 37.63 37.63 37.24 37.50 40,036 -0.06(-0.16%)
Nov 22, 2004 37.45 37.60 37.32 37.55 52,155 +0.10(+0.27%)
Nov 19, 2004 37.93 37.93 37.38 37.45 50,521 -0.40(-1.05%)
Nov 18, 2004 37.89 37.98 37.79 37.85 64,139 +0.15(+0.41%)
Nov 17, 2004 37.52 37.95 37.52 37.69 25,192 +0.26(+0.69%)
Nov 16, 2004 37.63 37.63 37.41 37.44 59,781 -0.18(-0.49%)
Nov 15, 2004 37.74 37.74 37.46 37.62 79,391 -0.11(-0.29%)
Nov 12, 2004 37.45 37.73 37.33 37.73 165,999 +0.28(+0.75%)
Nov 11, 2004 37.01 37.52 37.01 37.45 48,342 +0.32(+0.85%)
Nov 10, 2004 36.94 37.27 36.94 37.14 50,249 +0.22(+0.60%)
Nov 09, 2004 36.94 37.19 36.90 36.92 23,286 -0.10(-0.28%)
Nov 08, 2004 37.08 37.08 36.88 37.02 41,397 +0.03(+0.08%)
Nov 05, 2004 36.95 37.05 36.78 36.99 87,834 +0.16(+0.44%)
Nov 04, 2004 35.98 36.89 35.96 36.83 67,543 +0.92(+2.56%)
Nov 03, 2004 35.98 36.11 35.78 35.91 53,789 +0.47(+1.33%)
Nov 02, 2004 35.47 35.81 35.44 35.44 46,164 +0.06(+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.