US Consumer Goods Ishares ETF (NY: IYK )

196.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 40.65 40.65 40.35 40.60 38,271 +0.34(+0.85%)
Jan 28, 2005 40.35 40.35 39.99 40.26 81,161 +0.00(+0.00%)
Jan 27, 2005 40.01 40.29 39.99 40.26 40,514 +0.30(+0.74%)
Jan 26, 2005 40.01 40.12 39.90 39.96 59,650 +0.11(+0.27%)
Jan 25, 2005 39.82 40.08 39.82 39.86 37,083 +0.11(+0.29%)
Jan 24, 2005 40.01 40.07 39.74 39.74 43,945 -0.23(-0.57%)
Jan 21, 2005 40.35 40.35 39.90 39.97 216,826 -0.32(-0.79%)
Jan 20, 2005 40.27 40.44 40.21 40.29 86,835 -0.22(-0.54%)
Jan 19, 2005 40.62 40.71 40.51 40.51 35,367 -0.02(-0.06%)
Jan 18, 2005 40.12 40.53 39.93 40.53 90,135 +0.42(+1.06%)
Jan 14, 2005 39.95 40.21 39.90 40.11 62,553 +0.38(+0.95%)
Jan 13, 2005 40.12 40.12 39.73 39.73 22,038 -0.34(-0.85%)
Jan 12, 2005 40.01 40.07 39.66 40.07 54,107 +0.02(+0.06%)
Jan 11, 2005 40.15 40.15 39.87 40.05 49,488 -0.14(-0.34%)
Jan 10, 2005 39.74 40.37 39.74 40.18 394,193 +0.39(+0.99%)
Jan 07, 2005 39.78 39.85 39.52 39.79 40,382 +0.08(+0.19%)
Jan 06, 2005 39.63 39.80 39.42 39.71 37,083 +0.24(+0.61%)
Jan 05, 2005 39.74 39.89 39.47 39.47 31,804 -0.23(-0.59%)
Jan 04, 2005 40.24 40.26 39.65 39.71 47,113 -0.36(-0.89%)
Jan 03, 2005 40.62 40.62 40.06 40.06 289,541 -0.34(-0.84%)
Dec 31, 2004 40.58 40.65 40.40 40.40 26,525 -0.13(-0.32%)
Dec 30, 2004 40.34 40.60 40.34 40.53 20,191 +0.13(+0.32%)
Dec 29, 2004 40.50 40.50 40.27 40.40 43,154 -0.11(-0.26%)
Dec 28, 2004 40.24 40.51 40.24 40.51 47,377 +0.39(+0.98%)
Dec 27, 2004 40.27 40.34 40.08 40.12 18,343 -0.15(-0.38%)
Dec 23, 2004 40.35 40.35 40.16 40.27 43,681 -0.13(-0.32%)
Dec 22, 2004 40.27 40.45 40.17 40.40 31,936 +0.17(+0.43%)
Dec 21, 2004 40.06 40.22 39.92 40.22 84,460 +0.36(+0.89%)
Dec 20, 2004 39.93 40.16 39.80 39.87 42,494 -0.17(-0.42%)
Dec 17, 2004 40.16 40.24 39.90 40.03 40,514 -0.13(-0.32%)
Dec 16, 2004 40.27 40.34 40.02 40.16 25,602 -0.23(-0.58%)
Dec 15, 2004 40.23 40.40 39.98 40.40 42,230 +0.11(+0.28%)
Dec 14, 2004 40.01 40.36 39.98 40.28 32,992 +0.33(+0.83%)
Dec 13, 2004 39.93 39.99 39.63 39.95 46,717 +0.15(+0.38%)
Dec 10, 2004 39.71 39.93 39.58 39.80 36,027 -0.03(-0.08%)
Dec 09, 2004 39.40 39.83 39.02 39.83 75,750 +0.54(+1.37%)
Dec 08, 2004 39.18 39.33 39.00 39.29 27,845 +0.15(+0.39%)
Dec 07, 2004 39.37 39.40 39.02 39.14 49,224 -0.24(-0.62%)
Dec 06, 2004 39.59 39.59 39.26 39.38 44,869 -0.11(-0.27%)
Dec 03, 2004 39.47 39.74 39.47 39.49 49,752 -0.17(-0.44%)
Dec 02, 2004 39.10 39.66 39.10 39.66 29,957 +0.54(+1.38%)
Dec 01, 2004 38.72 39.24 38.72 39.12 55,691 +0.46(+1.20%)
Nov 30, 2004 38.95 38.95 38.63 38.66 66,380 -0.21(-0.55%)
Nov 29, 2004 39.10 39.10 38.57 38.87 59,254 +0.04(+0.10%)
Nov 26, 2004 38.95 38.97 38.83 38.83 27,185 -0.08(-0.19%)
Nov 24, 2004 38.68 38.91 38.68 38.91 42,230 +0.22(+0.57%)
Nov 23, 2004 38.83 38.83 38.43 38.69 38,799 -0.06(-0.16%)
Nov 22, 2004 38.65 38.80 38.51 38.75 50,544 +0.11(+0.27%)
Nov 19, 2004 39.14 39.14 38.57 38.65 48,960 -0.41(-1.05%)
Nov 18, 2004 39.10 39.19 38.99 39.05 62,157 +0.16(+0.41%)
Nov 17, 2004 38.72 39.16 38.72 38.90 24,414 +0.27(+0.69%)
Nov 16, 2004 38.83 38.83 38.60 38.63 57,934 -0.19(-0.49%)
Nov 15, 2004 38.95 38.95 38.65 38.82 76,938 -0.11(-0.29%)
Nov 12, 2004 38.65 38.93 38.52 38.93 160,870 +0.29(+0.74%)
Nov 11, 2004 38.19 38.72 38.19 38.65 46,849 +0.33(+0.85%)
Nov 10, 2004 38.11 38.46 38.11 38.32 48,696 +0.23(+0.60%)
Nov 09, 2004 38.11 38.37 38.08 38.09 22,566 -0.11(-0.28%)
Nov 08, 2004 38.27 38.27 38.05 38.20 40,118 +0.03(+0.08%)
Nov 05, 2004 38.13 38.24 37.96 38.17 85,120 +0.17(+0.44%)
Nov 04, 2004 37.13 38.06 37.11 38.00 65,456 +0.95(+2.56%)
Nov 03, 2004 37.13 37.26 36.92 37.05 52,127 +0.48(+1.33%)
Nov 02, 2004 36.60 36.95 36.57 36.57 44,737 +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.