US Consumer Goods Ishares ETF (NY: IYK )

178.26 USD -0.48 (-0.27%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 53.55 53.65 53.32 53.32 20,100 -0.17(-0.32%)
Dec 30, 2004 53.23 53.58 53.23 53.49 15,300 +0.17(+0.32%)
Dec 29, 2004 53.45 53.45 53.14 53.32 32,700 -0.14(-0.26%)
Dec 28, 2004 53.10 53.46 53.10 53.46 35,900 +0.52(+0.98%)
Dec 27, 2004 53.14 53.23 52.89 52.94 13,900 -0.20(-0.38%)
Dec 23, 2004 53.25 53.25 53.00 53.14 33,100 -0.17(-0.32%)
Dec 22, 2004 53.14 53.38 53.01 53.31 24,200 +0.23(+0.43%)
Dec 21, 2004 52.87 53.08 52.68 53.08 64,000 +0.47(+0.89%)
Dec 20, 2004 52.70 53.00 52.53 52.61 32,200 -0.22(-0.42%)
Dec 17, 2004 53.00 53.10 52.66 52.83 30,700 -0.17(-0.32%)
Dec 16, 2004 53.14 53.23 52.82 53.00 19,400 -0.31(-0.58%)
Dec 15, 2004 53.09 53.31 52.76 53.31 32,000 +0.15(+0.28%)
Dec 14, 2004 52.80 53.26 52.76 53.16 25,000 +0.44(+0.83%)
Dec 13, 2004 52.70 52.78 52.30 52.72 35,400 +0.20(+0.38%)
Dec 10, 2004 52.40 52.69 52.23 52.52 27,300 -0.04(-0.08%)
Dec 09, 2004 52.00 52.56 51.50 52.56 57,400 +0.71(+1.37%)
Dec 08, 2004 51.70 51.90 51.47 51.85 21,100 +0.20(+0.39%)
Dec 07, 2004 51.95 51.99 51.50 51.65 37,300 -0.32(-0.62%)
Dec 06, 2004 52.25 52.25 51.81 51.97 34,000 -0.14(-0.27%)
Dec 03, 2004 52.09 52.44 52.09 52.11 37,700 -0.23(-0.44%)
Dec 02, 2004 51.60 52.34 51.60 52.34 22,700 +0.71(+1.38%)
Dec 01, 2004 51.10 51.79 51.10 51.63 42,200 +0.61(+1.20%)
Nov 30, 2004 51.40 51.40 50.98 51.02 50,300 -0.28(-0.55%)
Nov 29, 2004 51.60 51.60 50.90 51.30 44,900 +0.05(+0.10%)
Nov 26, 2004 51.40 51.43 51.25 51.25 20,600 -0.10(-0.19%)
Nov 24, 2004 51.05 51.35 51.05 51.35 32,000 +0.29(+0.57%)
Nov 23, 2004 51.25 51.25 50.71 51.06 29,400 -0.08(-0.16%)
Nov 22, 2004 51.00 51.20 50.82 51.14 38,300 +0.14(+0.27%)
Nov 19, 2004 51.65 51.65 50.90 51.00 37,100 -0.54(-1.05%)
Nov 18, 2004 51.60 51.72 51.46 51.54 47,100 +0.21(+0.41%)
Nov 17, 2004 51.10 51.68 51.10 51.33 18,500 +0.35(+0.69%)
Nov 16, 2004 51.25 51.25 50.94 50.98 43,900 -0.25(-0.49%)
Nov 15, 2004 51.40 51.40 51.01 51.23 58,300 -0.15(-0.29%)
Nov 12, 2004 51.00 51.38 50.83 51.38 121,900 +0.38(+0.75%)
Nov 11, 2004 50.40 51.10 50.40 51.00 35,500 +0.43(+0.85%)
Nov 10, 2004 50.30 50.76 50.30 50.57 36,900 +0.30(+0.60%)
Nov 09, 2004 50.30 50.64 50.25 50.27 17,100 -0.14(-0.28%)
Nov 08, 2004 50.50 50.50 50.22 50.41 30,400 +0.04(+0.08%)
Nov 05, 2004 50.32 50.46 50.09 50.37 64,500 +0.22(+0.44%)
Nov 04, 2004 49.00 50.23 48.97 50.15 49,600 +1.25(+2.56%)
Nov 03, 2004 49.00 49.17 48.72 48.90 39,500 +0.64(+1.33%)
Nov 02, 2004 48.30 48.76 48.26 48.26 33,900 +0.08(+0.17%)
Nov 01, 2004 48.20 48.37 48.02 48.18 25,300 +0.12(+0.25%)
Oct 29, 2004 48.25 48.36 48.04 48.06 15,500 -0.19(-0.39%)
Oct 28, 2004 47.80 48.39 47.80 48.25 36,400 +0.20(+0.42%)
Oct 27, 2004 47.70 48.06 47.22 48.05 67,900 +0.35(+0.73%)
Oct 26, 2004 47.05 47.70 46.70 47.70 451,000 +0.67(+1.42%)
Oct 25, 2004 47.35 47.38 46.93 47.03 151,700 -0.38(-0.80%)
Oct 22, 2004 47.85 48.00 47.40 47.41 17,800 -0.44(-0.92%)
Oct 21, 2004 47.70 47.99 47.53 47.85 38,700 +0.14(+0.29%)
Oct 20, 2004 47.50 47.71 47.33 47.71 36,600 +0.19(+0.40%)
Oct 19, 2004 47.90 47.94 47.50 47.52 67,300 -0.33(-0.69%)
Oct 18, 2004 47.60 47.85 47.36 47.85 42,700 +0.28(+0.59%)
Oct 15, 2004 47.55 47.86 47.50 47.57 16,400 +0.11(+0.23%)
Oct 14, 2004 47.46 47.73 47.36 47.46 417,300 +0.00(+0.00%)
Oct 13, 2004 47.70 47.85 47.36 47.46 23,000 -0.23(-0.48%)
Oct 12, 2004 47.65 47.79 47.50 47.69 31,500 -0.16(-0.33%)
Oct 11, 2004 47.99 47.99 47.71 47.85 14,000 +0.13(+0.27%)
Oct 08, 2004 47.95 48.16 47.69 47.72 19,500 -0.40(-0.83%)
Oct 07, 2004 48.70 48.70 48.12 48.12 68,700 -0.39(-0.80%)
Oct 06, 2004 48.50 48.64 48.35 48.51 26,300 +0.13(+0.27%)
Oct 05, 2004 48.55 48.69 48.38 48.38 25,800 -0.38(-0.78%)
Oct 04, 2004 48.99 48.99 48.64 48.76 21,900 +0.13(+0.27%)
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.