US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 16.09 16.10 15.96 15.96 99,626 -0.10(-0.60%)
Jul 28, 2005 15.94 16.10 15.94 16.06 95,206 +0.14(+0.89%)
Jul 27, 2005 15.94 15.94 15.86 15.92 149,949 +0.04(+0.22%)
Jul 26, 2005 15.93 15.97 15.86 15.88 151,309 -0.01(-0.09%)
Jul 25, 2005 16.00 16.01 15.85 15.90 54,063 -0.06(-0.41%)
Jul 22, 2005 15.85 15.98 15.85 15.96 78,885 +0.07(+0.46%)
Jul 21, 2005 15.91 16.00 15.87 15.89 102,006 -0.07(-0.44%)
Jul 20, 2005 15.89 15.99 15.81 15.96 198,232 +0.01(+0.06%)
Jul 19, 2005 15.94 15.95 15.85 15.95 144,509 +0.07(+0.43%)
Jul 18, 2005 15.94 15.94 15.88 15.88 80,585 -0.04(-0.24%)
Jul 15, 2005 15.82 15.94 15.82 15.92 107,446 +0.00(+0.02%)
Jul 14, 2005 15.88 15.97 15.85 15.92 109,487 +0.10(+0.63%)
Jul 13, 2005 15.73 15.83 15.73 15.82 69,364 +0.09(+0.60%)
Jul 12, 2005 15.78 15.79 15.71 15.73 115,947 +0.03(+0.21%)
Jul 11, 2005 15.68 15.73 15.63 15.69 155,730 +0.13(+0.81%)
Jul 08, 2005 15.41 15.60 15.36 15.57 110,507 +0.21(+1.38%)
Jul 07, 2005 15.19 15.40 15.19 15.35 124,788 -0.03(-0.17%)
Jul 06, 2005 15.45 15.50 15.36 15.38 71,064 -0.13(-0.83%)
Jul 05, 2005 15.41 15.52 15.34 15.51 264,197 +0.10(+0.63%)
Jul 01, 2005 15.45 15.50 15.40 15.41 375,384 +0.01(+0.08%)
Jun 30, 2005 15.48 15.55 15.40 15.40 119,347 -0.13(-0.85%)
Jun 29, 2005 15.59 15.59 15.48 15.53 148,589 -0.02(-0.13%)
Jun 28, 2005 15.41 15.56 15.40 15.55 245,495 +0.20(+1.28%)
Jun 27, 2005 15.40 15.40 15.31 15.36 149,949 -0.02(-0.15%)
Jun 24, 2005 15.53 15.55 15.38 15.38 159,130 -0.21(-1.34%)
Jun 23, 2005 15.79 15.79 15.56 15.59 105,406 -0.18(-1.15%)
Jun 22, 2005 15.79 15.82 15.71 15.77 91,125 -0.04(-0.24%)
Jun 21, 2005 15.82 15.82 15.73 15.81 70,724 +0.01(+0.09%)
Jun 20, 2005 15.81 15.83 15.74 15.80 333,221 -0.11(-0.67%)
Jun 17, 2005 15.90 15.95 15.86 15.90 96,226 +0.10(+0.65%)
Jun 16, 2005 15.80 15.83 15.76 15.80 207,413 +0.04(+0.22%)
Jun 15, 2005 15.81 15.81 15.69 15.76 89,425 +0.01(+0.06%)
Jun 14, 2005 15.72 15.81 15.71 15.75 75,824 +0.01(+0.09%)
Jun 13, 2005 15.69 15.80 15.65 15.74 64,944 +0.02(+0.13%)
Jun 10, 2005 15.69 15.76 15.65 15.72 128,188 +0.02(+0.11%)
Jun 09, 2005 15.72 15.75 15.63 15.70 112,547 -0.03(-0.21%)
Jun 08, 2005 15.82 15.82 15.68 15.73 164,910 -0.02(-0.13%)
Jun 07, 2005 15.72 15.81 15.66 15.75 125,128 +0.09(+0.56%)
Jun 06, 2005 15.65 15.67 15.57 15.67 100,306 -0.01(-0.04%)
Jun 03, 2005 15.78 15.78 15.61 15.67 100,646 -0.11(-0.71%)
Jun 02, 2005 15.72 15.78 15.66 15.78 92,485 +0.04(+0.24%)
Jun 01, 2005 15.59 15.78 15.59 15.75 305,339 +0.09(+0.60%)
May 31, 2005 15.66 15.68 15.62 15.65 94,526 -0.05(-0.30%)
May 27, 2005 15.68 15.73 15.67 15.70 61,883 +0.17(+1.10%)
May 26, 2005 15.73 15.75 15.53 15.53 132,608 -0.13(-0.83%)
May 25, 2005 15.73 15.73 15.60 15.66 107,106 -0.09(-0.54%)
May 24, 2005 15.70 15.76 15.68 15.74 135,328 -0.03(-0.17%)
May 23, 2005 15.79 15.83 15.74 15.77 158,450 -0.00(-0.02%)
May 20, 2005 15.69 15.78 15.69 15.77 94,186 +0.04(+0.26%)
May 19, 2005 15.68 15.75 15.63 15.73 110,167 +0.09(+0.56%)
May 18, 2005 15.50 15.68 15.50 15.64 103,706 +0.19(+1.24%)
May 17, 2005 15.35 15.45 15.29 15.45 64,604 +0.13(+0.84%)
May 16, 2005 15.25 15.37 15.19 15.32 322,340 +0.17(+1.11%)
May 13, 2005 15.25 15.31 15.10 15.15 145,869 -0.12(-0.77%)
May 12, 2005 15.38 15.43 15.27 15.27 122,067 -0.13(-0.84%)
May 11, 2005 15.29 15.40 15.25 15.40 73,444 +0.10(+0.63%)
May 10, 2005 15.38 15.40 15.25 15.30 87,045 -0.09(-0.59%)
May 09, 2005 15.38 15.43 15.31 15.40 94,186 +0.04(+0.27%)
May 06, 2005 15.44 15.44 15.33 15.35 208,433 -0.03(-0.17%)
May 05, 2005 15.43 15.45 15.28 15.38 251,956 -0.04(-0.27%)
May 04, 2005 15.26 15.43 15.26 15.42 303,299 +0.16(+1.04%)
May 03, 2005 15.22 15.32 15.17 15.26 82,625 +0.06(+0.43%)
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.