US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 39.10 39.16 38.99 39.08 37,857 -0.12(-0.30%)
May 27, 2005 39.14 39.29 39.13 39.20 24,784 +0.43(+1.10%)
May 26, 2005 39.27 39.32 38.77 38.77 53,109 -0.32(-0.83%)
May 25, 2005 39.29 39.29 38.96 39.10 42,895 -0.21(-0.54%)
May 24, 2005 39.21 39.35 39.15 39.31 54,198 -0.07(-0.17%)
May 23, 2005 39.43 39.54 39.30 39.38 63,458 -0.01(-0.02%)
May 20, 2005 39.18 39.39 39.17 39.38 37,721 +0.10(+0.26%)
May 19, 2005 39.14 39.34 39.03 39.28 44,121 +0.22(+0.56%)
May 18, 2005 38.70 39.16 38.70 39.06 41,534 +0.48(+1.24%)
May 17, 2005 38.33 38.58 38.19 38.58 25,873 +0.32(+0.84%)
May 16, 2005 38.08 38.37 37.94 38.26 129,095 +0.42(+1.11%)
May 13, 2005 38.08 38.22 37.71 37.84 58,420 -0.29(-0.77%)
May 12, 2005 38.41 38.54 38.13 38.13 48,887 -0.32(-0.84%)
May 11, 2005 38.19 38.46 38.08 38.46 29,414 +0.24(+0.63%)
May 10, 2005 38.41 38.45 38.09 38.21 34,861 -0.23(-0.59%)
May 09, 2005 38.41 38.52 38.22 38.44 37,721 +0.10(+0.27%)
May 06, 2005 38.55 38.55 38.27 38.34 83,476 -0.07(-0.17%)
May 05, 2005 38.52 38.59 38.14 38.41 100,907 -0.10(-0.27%)
May 04, 2005 38.11 38.53 38.10 38.51 121,470 +0.40(+1.04%)
May 03, 2005 38.00 38.25 37.88 38.11 33,091 +0.16(+0.43%)
May 02, 2005 37.82 37.95 37.74 37.95 66,862 +0.23(+0.62%)
Apr 29, 2005 37.74 37.74 37.23 37.72 108,941 +0.11(+0.29%)
Apr 28, 2005 37.67 37.88 37.53 37.61 73,535 -0.25(-0.66%)
Apr 27, 2005 37.71 37.91 37.35 37.86 102,269 +0.04(+0.10%)
Apr 26, 2005 38.04 38.11 37.82 37.82 123,104 -0.27(-0.71%)
Apr 25, 2005 37.78 38.09 37.76 38.09 47,389 +0.35(+0.93%)
Apr 22, 2005 37.97 37.97 37.45 37.74 40,853 -0.31(-0.81%)
Apr 21, 2005 37.63 38.05 37.55 38.05 106,626 +0.83(+2.23%)
Apr 20, 2005 37.74 37.97 37.22 37.22 116,431 -0.68(-1.80%)
Apr 19, 2005 37.82 37.90 37.63 37.90 116,431 +0.32(+0.84%)
Apr 18, 2005 37.71 37.72 37.43 37.58 127,597 -0.14(-0.37%)
Apr 15, 2005 38.11 38.31 37.61 37.72 63,050 -0.48(-1.25%)
Apr 14, 2005 38.59 38.59 38.20 38.20 113,844 -0.30(-0.78%)
Apr 13, 2005 38.85 38.85 38.42 38.50 171,038 -0.48(-1.24%)
Apr 12, 2005 38.55 39.01 38.36 38.99 55,696 +0.37(+0.97%)
Apr 11, 2005 38.74 38.85 38.59 38.61 66,726 -0.12(-0.32%)
Apr 08, 2005 38.92 38.92 38.63 38.74 77,893 -0.04(-0.09%)
Apr 07, 2005 38.63 38.87 38.52 38.77 57,466 +0.23(+0.59%)
Apr 06, 2005 38.77 38.77 38.44 38.55 45,074 -0.10(-0.25%)
Apr 05, 2005 38.55 38.69 38.46 38.64 39,491 +0.23(+0.59%)
Apr 04, 2005 38.33 38.55 38.20 38.41 27,780 +0.17(+0.44%)
Apr 01, 2005 38.74 38.80 38.18 38.24 486,969 -0.27(-0.71%)
Mar 31, 2005 38.70 38.70 38.45 38.52 48,479 -0.10(-0.27%)
Mar 30, 2005 38.11 38.62 38.11 38.62 43,985 +0.62(+1.62%)
Mar 29, 2005 38.22 38.40 37.97 38.00 18,792 -0.32(-0.84%)
Mar 28, 2005 38.19 38.41 38.17 38.33 40,716 +0.15(+0.38%)
Mar 24, 2005 38.19 38.38 38.18 38.18 46,164 -0.10(-0.25%)
Mar 23, 2005 38.15 38.41 38.11 38.27 45,891 +0.00(+0.00%)
Mar 22, 2005 38.44 38.66 38.19 38.27 54,607 -0.38(-0.99%)
Mar 21, 2005 38.66 38.70 38.45 38.66 39,082 -0.08(-0.21%)
Mar 18, 2005 38.77 38.95 38.57 38.74 29,550 -0.07(-0.19%)
Mar 17, 2005 38.81 38.99 38.70 38.81 37,312 -0.11(-0.28%)
Mar 16, 2005 39.10 39.18 38.81 38.92 42,895 -0.40(-1.01%)
Mar 15, 2005 39.62 39.62 39.32 39.32 25,192 -0.18(-0.45%)
Mar 14, 2005 39.32 39.49 39.28 39.49 40,716 +0.20(+0.50%)
Mar 11, 2005 39.40 39.61 39.24 39.29 40,989 -0.07(-0.19%)
Mar 10, 2005 39.51 39.65 39.32 39.37 31,184 +0.01(+0.04%)
Mar 09, 2005 39.58 39.73 39.24 39.35 68,905 -0.32(-0.80%)
Mar 08, 2005 39.95 39.98 39.65 39.67 80,616 -0.28(-0.70%)
Mar 07, 2005 40.02 40.07 39.90 39.95 54,879 -0.07(-0.17%)
Mar 04, 2005 39.98 40.07 39.89 40.01 626,414 +0.19(+0.48%)
Mar 03, 2005 39.73 39.91 39.59 39.82 31,865 +0.10(+0.24%)
Mar 02, 2005 39.84 39.93 39.58 39.73 28,188 -0.21(-0.51%)
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.