US Consumer Goods Ishares ETF (NY: IYK )

187.23 USD +0.84 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 53.52 53.52 53.26 53.26 61,800 -0.26(-0.49%)
Dec 29, 2005 53.60 53.75 53.49 53.52 51,700 -0.12(-0.22%)
Dec 28, 2005 53.58 53.78 53.58 53.64 23,200 +0.05(+0.09%)
Dec 27, 2005 53.94 54.02 53.54 53.59 74,500 -0.29(-0.54%)
Dec 23, 2005 54.00 54.00 53.83 53.88 28,400 +0.03(+0.06%)
Dec 22, 2005 53.90 53.90 53.69 53.85 71,300 -0.14(-0.26%)
Dec 21, 2005 53.98 54.18 53.86 53.99 48,500 +0.21(+0.39%)
Dec 20, 2005 54.02 54.07 53.74 53.78 23,600 -0.27(-0.50%)
Dec 19, 2005 54.12 54.33 53.98 54.05 24,000 -0.22(-0.41%)
Dec 16, 2005 54.60 54.67 54.27 54.27 63,400 +0.01(+0.02%)
Dec 15, 2005 54.16 54.40 54.15 54.26 60,700 +0.06(+0.11%)
Dec 14, 2005 53.91 54.41 53.91 54.20 35,000 +0.40(+0.75%)
Dec 13, 2005 53.42 53.92 53.42 53.80 30,600 +0.53(+0.99%)
Dec 12, 2005 53.38 53.50 53.14 53.27 52,300 +0.05(+0.09%)
Dec 09, 2005 53.11 53.34 53.09 53.22 63,600 +0.11(+0.21%)
Dec 08, 2005 53.17 53.49 53.00 53.11 19,400 -0.03(-0.06%)
Dec 07, 2005 53.56 53.56 53.01 53.14 19,400 -0.33(-0.62%)
Dec 06, 2005 53.65 53.78 53.47 53.47 118,200 -0.04(-0.07%)
Dec 05, 2005 53.65 53.65 53.40 53.51 42,600 -0.22(-0.41%)
Dec 02, 2005 53.58 53.83 53.58 53.73 64,000 -0.02(-0.04%)
Dec 01, 2005 53.35 53.85 53.31 53.75 162,200 +0.41(+0.77%)
Nov 30, 2005 53.67 53.86 53.27 53.34 175,700 -0.30(-0.56%)
Nov 29, 2005 53.63 53.89 53.57 53.64 102,700 +0.18(+0.34%)
Nov 28, 2005 53.60 53.75 53.40 53.46 188,400 -0.33(-0.61%)
Nov 25, 2005 53.40 53.93 53.40 53.79 140,000 +0.18(+0.34%)
Nov 23, 2005 53.05 53.79 53.03 53.61 188,300 +0.12(+0.22%)
Nov 22, 2005 53.07 53.61 53.07 53.49 67,100 +0.21(+0.39%)
Nov 21, 2005 53.00 53.35 53.00 53.28 36,300 +0.27(+0.51%)
Nov 18, 2005 52.83 53.12 52.70 53.01 63,400 +0.12(+0.23%)
Nov 17, 2005 52.62 52.89 52.62 52.89 21,300 +0.29(+0.55%)
Nov 16, 2005 52.50 52.69 52.41 52.60 29,600 -0.03(-0.06%)
Nov 15, 2005 53.01 53.09 52.58 52.63 19,500 -0.26(-0.49%)
Nov 14, 2005 53.01 53.20 52.86 52.89 87,000 -0.20(-0.38%)
Nov 11, 2005 53.00 53.10 52.88 53.09 32,800 +0.16(+0.30%)
Nov 10, 2005 52.52 53.10 52.41 52.93 48,100 +0.44(+0.84%)
Nov 09, 2005 52.50 52.67 52.42 52.49 30,600 -0.06(-0.11%)
Nov 08, 2005 52.55 52.62 52.42 52.55 67,100 -0.31(-0.59%)
Nov 07, 2005 52.90 52.95 52.67 52.86 27,900 +0.11(+0.21%)
Nov 04, 2005 52.98 52.99 52.55 52.75 75,200 -0.06(-0.11%)
Nov 03, 2005 85.84 53.24 52.65 52.81 68,500 -0.01(-0.02%)
Nov 02, 2005 52.30 52.84 52.30 52.82 68,400 +0.50(+0.96%)
Nov 01, 2005 52.64 52.64 52.23 52.32 40,300 -0.25(-0.48%)
Oct 31, 2005 52.36 52.70 52.36 52.57 19,600 +0.29(+0.55%)
Oct 28, 2005 51.90 52.31 51.68 52.28 34,300 +0.95(+1.85%)
Oct 27, 2005 51.60 51.68 51.33 51.33 43,400 -0.59(-1.14%)
Oct 26, 2005 52.10 52.51 51.91 51.92 58,400 -0.42(-0.80%)
Oct 25, 2005 52.36 52.43 51.89 52.34 21,400 -0.14(-0.27%)
Oct 24, 2005 52.00 52.48 51.95 52.48 19,200 +0.62(+1.20%)
Oct 21, 2005 51.97 52.20 51.65 51.86 34,400 -0.08(-0.15%)
Oct 20, 2005 52.45 52.52 51.84 51.94 52,600 -0.38(-0.73%)
Oct 19, 2005 51.53 52.32 51.47 52.32 33,100 +0.36(+0.69%)
Oct 18, 2005 52.23 52.23 51.86 51.96 22,400 -0.40(-0.76%)
Oct 17, 2005 51.76 52.44 51.76 52.36 81,900 +0.60(+1.16%)
Oct 14, 2005 51.46 51.86 51.29 51.76 26,900 +0.35(+0.68%)
Oct 13, 2005 51.24 51.55 51.15 51.41 30,500 -0.08(-0.16%)
Oct 12, 2005 51.90 51.90 51.38 51.49 26,900 -0.23(-0.44%)
Oct 11, 2005 51.70 52.07 51.60 51.72 27,200 -0.05(-0.10%)
Oct 10, 2005 52.27 52.29 51.71 51.77 31,400 -0.52(-0.99%)
Oct 07, 2005 52.35 52.55 52.15 52.29 36,500 -0.17(-0.32%)
Oct 06, 2005 52.76 52.88 52.04 52.46 41,000 -0.30(-0.57%)
Oct 05, 2005 53.35 53.35 52.75 52.76 43,500 -0.60(-1.12%)
Oct 04, 2005 53.76 53.92 53.36 53.36 16,700 -0.53(-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.